BOM:532939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.30	24.57	24.12	24.32	24.32	-0.49%	1,375,508
Jul 17, 2026	24.75	24.77	24.20	24.44	24.44	-0.61%	1,617,038
Jul 16, 2026	24.43	25.39	24.26	24.59	24.59	1.03%	3,223,376
Jul 15, 2026	24.67	24.74	24.30	24.34	24.34	-0.86%	2,141,347
Jul 14, 2026	24.70	25.12	24.50	24.55	24.55	-1.56%	1,749,158
Jul 13, 2026	24.88	25.13	24.51	24.94	24.94	-0.64%	2,136,163
Jul 10, 2026	25.01	25.50	25.01	25.10	25.10	1.33%	2,277,533
Jul 9, 2026	24.37	25.04	24.37	24.77	24.77	0.57%	2,488,980
Jul 8, 2026	24.97	25.39	24.35	24.63	24.63	-1.36%	4,850,801
Jul 7, 2026	25.21	25.47	24.81	24.97	24.97	-1.15%	2,628,445
Jul 6, 2026	25.69	25.69	25.12	25.26	25.26	-1.71%	2,938,079
Jul 3, 2026	26.90	26.90	25.61	25.70	25.70	-3.06%	6,546,727
Jul 2, 2026	27.41	27.79	26.40	26.51	26.51	-2.64%	7,159,429
Jul 1, 2026	25.04	29.40	25.00	27.23	27.23	9.62%	22,588,330
Jun 30, 2026	24.21	25.27	24.21	24.84	24.84	2.86%	3,513,449
Jun 29, 2026	24.53	24.80	24.01	24.15	24.15	-2.97%	2,935,112
Jun 25, 2026	25.26	25.58	24.84	24.89	24.89	-1.27%	2,966,206
Jun 24, 2026	25.90	26.01	25.15	25.21	25.21	-2.51%	3,064,572
Jun 23, 2026	26.70	26.70	25.79	25.86	25.86	-2.27%	2,460,534
Jun 22, 2026	26.40	27.17	26.33	26.46	26.46	1.34%	5,364,074
Jun 19, 2026	26.71	26.84	26.05	26.11	26.11	-2.06%	3,001,467
Jun 18, 2026	26.95	27.35	26.56	26.66	26.66	-0.74%	2,617,151
Jun 17, 2026	27.18	27.33	26.70	26.86	26.86	-0.56%	2,878,913
Jun 16, 2026	26.80	27.26	26.66	27.01	27.01	1.31%	3,482,934
Jun 15, 2026	26.97	27.65	26.44	26.66	26.66	0.15%	4,133,568
Jun 12, 2026	26.13	26.74	26.03	26.62	26.62	3.50%	3,225,160
Jun 11, 2026	26.53	26.54	25.54	25.72	25.72	-3.67%	3,631,101
Jun 10, 2026	27.81	28.03	26.41	26.70	26.70	-3.89%	2,981,422
Jun 9, 2026	27.66	27.89	26.91	27.78	27.78	1.98%	2,312,389
Jun 8, 2026	28.30	28.72	26.95	27.24	27.24	-4.69%	3,750,503
Jun 5, 2026	27.46	28.93	27.40	28.58	28.58	4.31%	7,436,204
Jun 4, 2026	26.90	27.84	26.77	27.40	27.40	1.14%	3,759,214
Jun 3, 2026	27.04	27.24	26.30	27.09	27.09	0.48%	2,445,120
Jun 2, 2026	26.70	27.10	26.24	26.96	26.96	0.63%	3,486,192
Jun 1, 2026	28.08	28.19	26.54	26.79	26.79	-3.08%	2,732,418
May 29, 2026	27.92	28.73	27.40	27.64	27.64	-0.04%	5,037,355
May 27, 2026	26.75	28.18	26.60	27.65	27.65	3.44%	7,484,902
May 26, 2026	27.17	27.48	26.64	26.73	26.73	0.04%	2,610,298
May 25, 2026	27.42	27.60	26.50	26.72	26.72	-1.37%	3,114,317
May 22, 2026	26.65	27.58	26.23	27.09	27.09	-0.70%	4,457,974
May 21, 2026	27.32	28.03	27.05	27.28	27.28	0.59%	2,570,203
May 20, 2026	26.71	27.34	26.60	27.12	27.12	0.07%	2,262,536
May 19, 2026	26.66	27.29	26.66	27.10	27.10	1.38%	2,522,222
May 18, 2026	26.73	27.00	25.96	26.73	26.73	-1.58%	3,924,396
May 15, 2026	27.83	27.97	27.05	27.16	27.16	-2.41%	2,333,587
May 14, 2026	27.43	28.29	26.67	27.83	27.83	1.83%	4,944,789
May 13, 2026	27.30	27.90	27.23	27.33	27.33	0.11%	2,966,336
May 12, 2026	28.00	28.58	27.18	27.30	27.30	-2.43%	2,339,030
May 11, 2026	28.35	28.41	27.65	27.98	27.98	-2.58%	4,063,582
May 8, 2026	29.08	29.25	28.60	28.72	28.72	-1.41%	2,963,820