BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.99	28.12	27.61	27.82	27.82	0.07%	30,567
Aug 20, 2026	28.09	28.14	27.76	27.80	27.80	-0.39%	15,110
Aug 19, 2026	28.28	28.37	27.80	27.91	27.91	-0.96%	8,479
Aug 18, 2026	27.91	28.86	27.91	28.18	28.18	0.04%	28,247
Aug 17, 2026	28.06	28.43	27.94	28.17	28.17	-0.70%	46,439
Aug 14, 2026	28.59	28.60	27.91	28.37	28.37	-1.12%	26,839
Aug 13, 2026	29.30	29.30	28.60	28.69	28.69	-0.49%	43,494
Aug 12, 2026	28.64	28.93	28.50	28.83	28.83	0.21%	18,249
Aug 11, 2026	28.80	28.90	28.71	28.77	28.77	-0.10%	17,183
Aug 10, 2026	29.61	29.61	28.75	28.80	28.80	-0.62%	13,429
Aug 7, 2026	28.65	29.13	28.47	28.98	28.98	0.35%	39,185
Aug 6, 2026	29.25	29.40	28.70	28.88	28.88	0.10%	48,533
Aug 5, 2026	28.59	29.75	28.35	28.85	28.85	3.04%	73,797
Aug 4, 2026	28.41	28.65	27.80	28.00	28.00	-1.44%	49,455
Aug 3, 2026	28.03	28.71	27.96	28.41	28.41	2.71%	62,999
Jul 31, 2026	27.50	28.03	27.36	27.66	27.66	0.77%	39,941
Jul 30, 2026	27.82	27.83	27.43	27.45	27.45	-1.19%	25,886
Jul 29, 2026	27.67	28.33	27.67	27.78	27.78	-3.61%	128,426
Jul 28, 2026	29.23	29.45	28.73	28.82	28.82	-2.01%	30,478
Jul 27, 2026	29.80	29.80	29.05	29.41	29.41	0.62%	41,190
Jul 24, 2026	29.19	29.51	28.96	29.23	29.23	-1.22%	22,425
Jul 23, 2026	29.36	29.79	29.20	29.59	29.59	0.14%	9,019
Jul 22, 2026	29.65	29.78	29.31	29.55	29.55	-0.30%	22,374
Jul 21, 2026	29.90	30.22	29.50	29.64	29.64	-1.13%	13,478
Jul 20, 2026	29.77	30.06	29.46	29.98	29.98	0.54%	49,180
Jul 17, 2026	29.98	30.23	29.64	29.82	29.82	-0.50%	15,403
Jul 16, 2026	30.30	30.40	29.82	29.97	29.97	-0.63%	61,242
Jul 15, 2026	30.35	30.69	30.08	30.16	30.16	-1.34%	40,923
Jul 14, 2026	31.10	31.10	30.34	30.57	30.57	-1.51%	29,324
Jul 13, 2026	30.34	31.42	30.34	31.04	31.04	1.04%	69,032
Jul 10, 2026	30.54	30.94	30.54	30.72	30.72	0.42%	24,443
Jul 9, 2026	30.90	30.90	30.48	30.59	30.59	-0.13%	44,947
Jul 8, 2026	30.76	30.76	30.30	30.63	30.63	-0.42%	29,949
Jul 7, 2026	30.49	31.06	30.49	30.76	30.76	0.59%	36,032
Jul 6, 2026	31.06	31.30	30.55	30.58	30.58	-2.30%	57,849
Jul 3, 2026	31.62	31.62	31.04	31.30	31.30	0.48%	31,805
Jul 2, 2026	31.32	32.04	31.12	31.15	31.15	-0.64%	45,289
Jul 1, 2026	31.60	32.00	31.30	31.35	31.35	0.16%	72,097
Jun 30, 2026	31.60	31.65	31.08	31.30	31.30	-0.13%	32,914
Jun 29, 2026	31.00	31.98	30.62	31.34	31.34	2.62%	94,467
Jun 25, 2026	30.73	30.93	30.50	30.54	30.54	-0.03%	69,948
Jun 24, 2026	30.50	30.78	30.11	30.55	30.55	-0.16%	30,438
Jun 23, 2026	31.35	31.35	30.60	30.60	30.60	-2.49%	57,173
Jun 22, 2026	31.00	31.60	30.90	31.38	31.38	1.55%	53,295
Jun 19, 2026	30.78	31.25	30.78	30.90	30.90	0.39%	37,372
Jun 18, 2026	31.59	31.59	30.71	30.78	30.78	-2.01%	89,812
Jun 17, 2026	31.80	31.80	31.06	31.41	31.41	0.38%	35,997
Jun 16, 2026	30.70	31.55	30.70	31.29	31.29	1.49%	138,123
Jun 15, 2026	30.50	31.39	30.49	30.83	30.83	0.92%	110,988
Jun 12, 2026	30.34	30.65	30.01	30.55	30.55	1.97%	42,906