BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.13	28.40	27.90	28.17	28.17	0.86%	29,141
Aug 20, 2026	27.28	28.13	27.08	27.93	27.93	2.20%	8,218
Aug 19, 2026	27.28	27.73	27.28	27.33	27.33	-0.15%	5,844
Aug 18, 2026	28.05	28.05	27.29	27.37	27.37	-1.16%	3,223
Aug 17, 2026	27.81	27.95	27.28	27.69	27.69	0.84%	4,550
Aug 14, 2026	28.11	28.11	27.27	27.46	27.46	-0.97%	15,973
Aug 13, 2026	26.87	28.32	26.87	27.73	27.73	2.63%	38,380
Aug 12, 2026	27.53	27.53	26.90	27.02	27.02	-0.48%	18,685
Aug 11, 2026	27.06	27.39	27.00	27.15	27.15	-0.80%	25,500
Aug 10, 2026	27.11	27.44	27.04	27.37	27.37	0.07%	20,917
Aug 7, 2026	27.62	27.62	27.23	27.35	27.35	0.15%	3,772
Aug 6, 2026	27.45	27.71	27.27	27.31	27.31	-0.44%	13,690
Aug 5, 2026	27.77	27.77	27.33	27.43	27.43	-0.04%	23,821
Aug 4, 2026	28.07	28.07	27.30	27.44	27.44	-1.01%	29,121
Aug 3, 2026	27.35	27.80	27.35	27.72	27.72	0.76%	13,920
Jul 31, 2026	27.76	27.76	27.25	27.51	27.51	0.47%	17,262
Jul 30, 2026	27.60	27.60	27.27	27.38	27.38	-0.83%	2,232
Jul 29, 2026	27.10	27.69	27.10	27.61	27.61	1.47%	11,154
Jul 28, 2026	27.27	27.44	27.16	27.21	27.21	-0.37%	7,129
Jul 27, 2026	27.37	27.71	27.09	27.31	27.31	1.04%	22,225
Jul 24, 2026	27.07	27.37	26.63	27.03	27.03	0.41%	38,839
Jul 23, 2026	27.40	27.40	26.89	26.92	26.92	-1.75%	28,034
Jul 22, 2026	27.37	27.89	26.81	27.40	27.40	1.00%	31,571
Jul 21, 2026	26.89	27.35	26.89	27.13	27.13	0.30%	15,206
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