BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.91	19.91	19.60	19.63	19.63	0.05%	943,053
Jul 24, 2026	19.42	19.69	19.27	19.62	19.62	0.67%	706,554
Jul 23, 2026	19.84	19.84	19.41	19.49	19.49	-1.81%	713,417
Jul 22, 2026	19.93	19.97	19.81	19.85	19.85	-0.60%	661,702
Jul 21, 2026	19.96	20.01	19.86	19.97	19.97	0.30%	446,613
Jul 20, 2026	20.01	20.02	19.84	19.91	19.91	-0.55%	598,759
Jul 17, 2026	20.01	20.14	19.92	20.02	20.02	-0.40%	831,566
Jul 16, 2026	20.13	20.14	19.98	20.10	20.10	-	667,090
Jul 15, 2026	20.16	20.25	20.06	20.10	20.10	-0.50%	757,631
Jul 14, 2026	20.37	20.37	20.10	20.20	20.20	-0.54%	331,016
Jul 13, 2026	20.16	20.43	20.01	20.31	20.31	-	1,325,136
Jul 10, 2026	20.44	20.44	20.22	20.31	20.31	0.30%	1,143,157
Jul 9, 2026	20.25	20.55	20.14	20.25	20.25	1.30%	1,330,461
Jul 8, 2026	20.28	20.40	19.81	19.99	19.99	-2.49%	1,114,265
Jul 7, 2026	20.74	20.80	20.42	20.50	20.50	-0.97%	1,108,480
Jul 6, 2026	21.44	21.44	20.64	20.70	20.70	-2.82%	1,216,140
Jul 3, 2026	21.62	21.81	21.25	21.30	21.30	-0.56%	854,942
Jul 2, 2026	21.42	21.63	21.25	21.42	21.42	0.47%	1,071,718
Jul 1, 2026	21.44	21.70	21.25	21.32	21.32	-0.56%	837,979
Jun 30, 2026	21.69	21.80	21.35	21.44	21.44	-0.83%	311,396
Jun 29, 2026	21.08	21.72	20.96	21.62	21.62	1.93%	1,631,194
Jun 25, 2026	21.39	21.45	21.10	21.21	21.21	-0.52%	778,544
Jun 24, 2026	21.41	21.44	21.18	21.32	21.32	-0.47%	415,318
Jun 23, 2026	21.71	21.99	21.27	21.42	21.42	-1.29%	1,093,235
Jun 22, 2026	21.41	21.90	21.41	21.70	21.70	1.17%	1,603,821
Jun 19, 2026	21.40	21.69	21.24	21.45	21.45	0.09%	1,605,293
Jun 18, 2026	21.28	21.67	21.28	21.43	21.43	0.37%	1,292,155
Jun 17, 2026	21.31	21.57	21.15	21.35	21.35	0.23%	1,219,510
Jun 16, 2026	21.32	21.37	21.10	21.30	21.30	0.90%	666,980
Jun 15, 2026	21.05	21.47	21.05	21.11	21.11	1.39%	1,663,435
Jun 12, 2026	20.49	20.86	20.34	20.82	20.82	3.07%	603,759
Jun 11, 2026	20.38	20.45	20.12	20.20	20.20	-1.42%	626,358
Jun 10, 2026	20.60	20.73	20.42	20.49	20.49	-0.19%	1,219,933
Jun 9, 2026	21.04	21.50	20.37	20.53	20.53	-0.68%	2,480,596
Jun 8, 2026	20.97	21.05	20.50	20.67	20.67	-2.50%	866,494
Jun 5, 2026	21.30	21.45	21.13	21.20	21.20	-0.47%	767,018
Jun 4, 2026	21.19	21.49	21.09	21.30	21.30	-	1,003,284
Jun 3, 2026	21.48	21.56	21.11	21.30	21.30	-1.66%	1,063,000
Jun 2, 2026	21.86	21.86	21.37	21.66	21.66	-0.96%	1,137,061
Jun 1, 2026	21.22	22.06	20.82	21.87	21.87	3.36%	2,917,844
May 29, 2026	21.80	21.88	21.05	21.16	21.16	-2.44%	1,533,533
May 27, 2026	21.73	21.92	21.62	21.69	21.69	0.14%	928,424
May 26, 2026	21.44	22.24	21.42	21.66	21.66	0.28%	2,939,984
May 25, 2026	22.32	22.52	21.55	21.65	21.60	-1.72%	2,154,289
May 22, 2026	22.78	22.96	21.93	22.03	21.98	-3.67%	3,941,850
May 21, 2026	21.31	23.94	21.13	22.87	22.82	8.23%	15,062,590
May 20, 2026	20.03	21.55	19.98	21.13	21.08	4.55%	2,954,889
May 19, 2026	20.24	20.37	20.02	20.21	20.16	-0.15%	1,212,499
May 18, 2026	20.27	20.30	19.70	20.24	20.19	-0.39%	1,141,247
May 15, 2026	20.43	20.53	20.21	20.32	20.27	-0.29%	373,982