BOM:533156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.99	32.09	30.60	31.49	31.49	2.24%	53,890
Aug 20, 2026	31.15	31.28	30.70	30.80	30.80	-0.65%	23,457
Aug 19, 2026	31.89	31.89	30.70	31.00	31.00	1.21%	13,037
Aug 18, 2026	30.92	31.36	30.49	30.63	30.63	-1.76%	46,320
Aug 17, 2026	31.95	31.95	30.96	31.18	31.18	-1.70%	27,370
Aug 14, 2026	31.43	32.00	31.07	31.72	31.72	0.92%	28,664
Aug 13, 2026	32.43	32.45	31.17	31.43	31.43	0.83%	61,917
Aug 12, 2026	32.04	32.54	29.60	31.17	31.17	-2.87%	116,393
Aug 11, 2026	34.02	35.22	31.93	32.09	32.09	-6.80%	63,667
Aug 10, 2026	33.90	36.80	33.70	34.43	34.43	1.89%	211,185
Aug 7, 2026	32.51	33.90	32.51	33.79	33.79	1.78%	45,763
Aug 6, 2026	33.85	33.85	33.02	33.20	33.20	-1.60%	8,670
Aug 5, 2026	33.36	33.97	32.91	33.74	33.74	0.93%	14,509
Aug 4, 2026	33.65	33.70	33.10	33.43	33.43	0.51%	8,840
Aug 3, 2026	32.70	33.70	32.00	33.26	33.26	3.42%	54,020
Jul 31, 2026	31.52	32.89	31.52	32.16	32.16	1.16%	25,781
Jul 30, 2026	31.51	32.45	31.50	31.79	31.79	-0.47%	27,894
Jul 29, 2026	32.25	32.49	31.65	31.94	31.94	-0.03%	11,422
Jul 28, 2026	32.42	33.38	31.70	31.95	31.95	-1.45%	23,278
Jul 27, 2026	33.30	33.50	32.32	32.42	32.42	0.59%	11,907
Jul 24, 2026	32.50	32.50	31.60	32.23	32.23	0.47%	2,327
Jul 23, 2026	32.29	33.23	32.00	32.08	32.08	-0.80%	8,552
Jul 22, 2026	32.25	33.47	31.51	32.34	32.34	-1.97%	34,767
Jul 21, 2026	32.15	33.70	32.15	32.99	32.99	-0.84%	12,551
Jul 20, 2026	34.10	34.24	32.75	33.27	33.27	-3.31%	27,693
Jul 17, 2026	33.96	34.99	33.91	34.41	34.41	1.47%	46,050
Jul 16, 2026	32.65	33.91	32.52	33.91	33.91	4.98%	16,739
Jul 15, 2026	32.48	32.79	32.15	32.30	32.30	0.06%	18,901
Jul 14, 2026	32.33	32.49	31.80	32.28	32.28	-0.15%	9,704
Jul 13, 2026	32.10	32.80	32.10	32.33	32.33	-0.19%	8,843
Jul 10, 2026	32.32	32.65	32.01	32.39	32.39	1.54%	14,465
Jul 9, 2026	31.95	33.30	31.72	31.90	31.90	0.16%	27,734
Jul 8, 2026	32.38	33.17	31.60	31.85	31.85	-2.21%	38,606
Jul 7, 2026	33.31	33.90	32.00	32.57	32.57	-2.83%	46,210
Jul 6, 2026	34.47	34.47	33.25	33.52	33.52	-1.44%	14,027
Jul 3, 2026	33.76	35.00	33.65	34.01	34.01	-1.13%	19,206
Jul 2, 2026	33.13	35.00	33.13	34.40	34.40	1.65%	34,466
Jul 1, 2026	34.00	34.42	33.61	33.84	33.84	-0.76%	13,096
Jun 30, 2026	34.00	34.60	34.00	34.10	34.10	-0.15%	8,169
Jun 29, 2026	34.90	34.90	34.02	34.15	34.15	-2.15%	6,759
Jun 25, 2026	35.49	35.77	34.40	34.90	34.90	-0.60%	6,724
Jun 24, 2026	35.30	35.74	34.73	35.11	35.11	-0.03%	26,783
Jun 23, 2026	36.48	36.48	34.90	35.12	35.12	-2.55%	17,370
Jun 22, 2026	36.20	36.95	35.82	36.04	36.04	-0.61%	14,409
Jun 19, 2026	36.51	36.99	35.91	36.26	36.26	-2.55%	31,797
Jun 18, 2026	37.00	37.45	35.76	37.21	37.21	2.25%	38,001
Jun 17, 2026	36.01	37.20	35.51	36.39	36.39	1.20%	51,168
Jun 16, 2026	34.06	36.01	34.06	35.96	35.96	4.84%	151,839
Jun 15, 2026	34.56	35.33	34.00	34.30	34.30	-0.64%	53,705
Jun 12, 2026	34.00	34.99	33.09	34.52	34.52	-0.89%	67,626