BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.30	27.32	26.81	27.05	27.05	-0.88%	97,763
Jul 17, 2026	28.20	28.20	27.00	27.29	27.29	-3.30%	140,832
Jul 16, 2026	29.00	29.11	28.13	28.22	28.22	-2.49%	35,985
Jul 15, 2026	29.60	29.60	28.77	28.94	28.94	-4.43%	62,514
Jul 14, 2026	30.50	30.94	29.95	30.28	30.28	0.56%	39,280
Jul 13, 2026	29.01	30.24	28.90	30.11	30.11	3.29%	74,938
Jul 10, 2026	28.78	29.35	28.74	29.15	29.15	3.04%	22,327
Jul 9, 2026	28.16	28.56	28.04	28.29	28.29	0.89%	17,885
Jul 8, 2026	28.88	28.88	27.92	28.04	28.04	-2.61%	24,534
Jul 7, 2026	29.11	29.16	28.68	28.79	28.79	-1.57%	22,757
Jul 6, 2026	29.65	29.73	28.97	29.25	29.25	-1.71%	21,887
Jul 3, 2026	30.29	30.29	29.50	29.76	29.76	-0.17%	23,186
Jul 2, 2026	29.37	29.95	29.37	29.81	29.81	1.46%	15,948
Jul 1, 2026	29.10	30.00	29.00	29.38	29.38	0.58%	75,670
Jun 30, 2026	29.25	29.82	28.69	29.21	29.21	-0.65%	69,387
Jun 29, 2026	31.05	31.49	28.99	29.40	29.40	-6.04%	109,644
Jun 25, 2026	32.76	33.25	30.90	31.29	31.29	-4.25%	86,107
Jun 24, 2026	31.60	33.15	31.38	32.68	32.68	3.39%	153,354
Jun 23, 2026	32.84	33.20	31.35	31.61	31.61	-4.15%	106,954
Jun 22, 2026	33.36	34.65	32.74	32.98	32.98	-0.27%	169,193
Jun 19, 2026	31.76	33.55	30.99	33.07	33.07	5.42%	268,621
Jun 18, 2026	28.98	32.00	28.98	31.37	31.37	8.28%	322,439
Jun 17, 2026	29.52	29.68	28.83	28.97	28.97	0.10%	95,453
Jun 16, 2026	29.26	29.92	28.78	28.94	28.94	-2.06%	89,170
Jun 15, 2026	27.40	30.90	27.40	29.55	29.55	8.36%	538,585
Jun 12, 2026	26.48	27.35	26.48	27.27	27.27	2.98%	19,927
Jun 11, 2026	27.06	27.06	26.22	26.48	26.48	-1.19%	13,008
Jun 10, 2026	27.35	27.35	26.75	26.80	26.80	-1.07%	24,057
Jun 9, 2026	27.46	27.46	26.60	27.09	27.09	0.63%	7,010
Jun 8, 2026	27.19	27.49	26.85	26.92	26.92	-1.64%	13,409
Jun 5, 2026	26.68	28.00	26.63	27.37	27.37	2.39%	61,784
Jun 4, 2026	26.05	26.76	26.05	26.73	26.73	1.37%	21,971
Jun 3, 2026	26.42	26.91	26.04	26.37	26.37	-0.79%	15,511
Jun 2, 2026	26.61	26.77	26.08	26.58	26.58	-0.23%	20,838
Jun 1, 2026	28.14	28.14	26.34	26.64	26.64	-3.02%	39,905
May 29, 2026	28.28	28.28	27.42	27.47	27.47	-1.22%	38,501
May 27, 2026	28.00	28.22	27.43	27.81	27.81	0.36%	42,632
May 26, 2026	27.48	28.19	27.47	27.71	27.71	0.62%	36,905
May 25, 2026	26.96	27.64	26.96	27.54	27.54	1.92%	47,848
May 22, 2026	27.45	27.61	26.95	27.02	27.02	-0.18%	19,935
May 21, 2026	26.78	28.23	26.60	27.07	27.07	1.08%	57,287
May 20, 2026	26.40	26.79	26.26	26.78	26.78	0.98%	9,251
May 19, 2026	25.63	27.50	25.45	26.52	26.52	3.43%	57,119
May 18, 2026	26.00	26.04	25.12	25.64	25.64	-2.21%	21,557
May 15, 2026	25.76	26.32	25.76	26.22	26.22	0.92%	5,570
May 14, 2026	26.23	26.50	25.70	25.98	25.98	-0.95%	15,045
May 13, 2026	25.99	26.46	25.85	26.23	26.23	0.31%	10,896
May 12, 2026	27.05	27.55	26.10	26.15	26.15	-4.46%	55,250
May 11, 2026	27.65	27.65	27.27	27.37	27.37	-1.12%	16,469
May 8, 2026	28.04	28.21	27.60	27.68	27.68	-1.91%	37,461