BOM:533192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.23	34.56	32.00	34.38	34.38	4.43%	46,276
Aug 20, 2026	32.19	32.92	31.52	32.92	32.92	4.97%	22,027
Aug 19, 2026	32.49	32.49	30.61	31.36	31.36	0.58%	49,218
Aug 18, 2026	31.23	32.00	30.41	31.18	31.18	-0.16%	8,790
Aug 17, 2026	30.90	31.23	29.37	31.23	31.23	4.97%	24,190
Aug 14, 2026	30.19	30.90	29.50	29.75	29.75	-1.72%	9,358
Aug 13, 2026	32.30	32.30	29.55	30.27	30.27	-1.78%	45,405
Aug 12, 2026	29.07	30.82	28.60	30.82	30.82	4.97%	39,727
Aug 11, 2026	29.43	29.85	28.53	29.36	29.36	-2.23%	16,600
Aug 10, 2026	30.12	30.73	29.90	30.03	30.03	0.47%	14,997
Aug 7, 2026	30.88	30.90	29.82	29.89	29.89	-2.45%	27,847
Aug 6, 2026	31.47	31.90	30.50	30.64	30.64	-2.58%	22,527
Aug 5, 2026	32.85	32.85	30.47	31.45	31.45	0.45%	19,775
Aug 4, 2026	32.59	33.84	30.89	31.31	31.31	-4.25%	59,922
Aug 3, 2026	32.59	32.90	31.48	32.70	32.70	2.57%	29,853
Jul 31, 2026	31.68	33.14	31.19	31.88	31.88	0.50%	17,935
Jul 30, 2026	32.89	33.74	31.53	31.72	31.72	-2.13%	27,211
Jul 29, 2026	30.31	33.25	30.31	32.41	32.41	5.09%	167,165
Jul 28, 2026	32.51	32.95	30.16	30.84	30.84	-3.84%	124,605
Jul 27, 2026	32.79	32.79	28.16	32.07	32.07	15.40%	173,188
Jul 24, 2026	22.56	28.81	22.56	27.79	27.79	14.74%	223,898
Jul 23, 2026	24.99	25.18	24.16	24.22	24.22	-3.08%	10,284
Jul 22, 2026	25.94	26.25	24.34	24.99	24.99	-3.25%	107,855
Jul 21, 2026	24.01	25.93	24.01	25.83	25.83	19.53%	399,803
Jul 20, 2026	21.70	21.83	21.50	21.61	21.61	-0.46%	5,677
Jul 17, 2026	21.43	22.10	21.32	21.71	21.71	-0.73%	20,586
Jul 16, 2026	21.99	22.00	21.62	21.87	21.87	0.88%	4,461
Jul 15, 2026	21.50	21.93	21.50	21.68	21.68	-	4,822
Jul 14, 2026	22.00	22.20	21.60	21.68	21.68	-1.50%	5,222
Jul 13, 2026	22.30	22.40	21.90	22.01	22.01	0.64%	3,698
Jul 10, 2026	21.06	22.00	21.06	21.87	21.87	-0.59%	6,044
Jul 9, 2026	22.00	22.00	21.63	22.00	22.00	0.69%	3,177
Jul 8, 2026	21.84	22.00	21.62	21.85	21.85	0.05%	2,575
Jul 7, 2026	22.15	22.25	21.76	21.84	21.84	0.09%	1,579
Jul 6, 2026	22.40	22.40	21.77	21.82	21.82	-0.50%	3,435
Jul 3, 2026	22.10	22.14	21.85	21.93	21.93	-0.32%	5,860
Jul 2, 2026	22.03	22.20	21.94	22.00	22.00	-0.05%	6,292
Jul 1, 2026	22.09	22.49	21.86	22.01	22.01	-0.81%	13,784
Jun 30, 2026	22.06	22.29	21.89	22.19	22.19	1.00%	3,214
Jun 29, 2026	22.15	22.19	21.79	21.97	21.97	-0.77%	11,326
Jun 25, 2026	22.09	22.17	21.94	22.14	22.14	0.27%	4,072
Jun 24, 2026	22.00	22.13	21.81	22.08	22.08	0.23%	8,134
Jun 23, 2026	21.95	22.16	21.90	22.03	22.03	-0.59%	5,079
Jun 22, 2026	21.31	22.37	21.31	22.16	22.16	0.64%	9,328
Jun 19, 2026	22.15	22.22	21.94	22.02	22.02	-0.14%	19,450
Jun 18, 2026	22.20	22.63	22.04	22.05	22.05	-0.68%	11,417
Jun 17, 2026	22.68	22.79	22.00	22.20	22.20	-2.12%	33,571
Jun 16, 2026	23.39	23.39	22.55	22.68	22.68	-1.48%	15,948
Jun 15, 2026	23.00	23.61	22.95	23.02	23.02	1.90%	15,049
Jun 12, 2026	23.21	23.21	22.43	22.59	22.59	-0.62%	4,087