BOM:533520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.30	30.30	28.65	29.45	29.45	1.20%	300,245
Jul 17, 2026	30.20	30.80	28.62	29.10	29.10	-3.39%	551,416
Jul 16, 2026	32.10	32.10	29.99	30.12	30.12	-4.56%	410,689
Jul 15, 2026	31.07	31.90	30.50	31.56	31.56	1.58%	397,971
Jul 14, 2026	30.98	32.50	30.70	31.07	31.07	0.10%	940,632
Jul 13, 2026	30.20	31.04	29.57	31.04	31.04	4.97%	1,042,951
Jul 10, 2026	30.05	30.90	29.11	29.57	29.57	-0.14%	343,674
Jul 9, 2026	28.12	29.62	28.10	29.61	29.61	4.96%	663,166
Jul 8, 2026	28.10	30.45	28.03	28.21	28.21	-4.37%	5,959,580
Jul 7, 2026	30.70	30.70	28.75	29.50	29.50	-2.51%	988,307
Jul 6, 2026	29.30	30.76	29.10	30.26	30.26	3.28%	966,102
Jul 3, 2026	28.40	29.50	28.00	29.30	29.30	4.27%	2,078,917
Jul 2, 2026	27.95	28.69	27.21	28.10	28.10	2.22%	202,863
Jul 1, 2026	27.84	28.35	27.20	27.49	27.49	-1.26%	368,220
Jun 30, 2026	26.99	28.20	26.50	27.84	27.84	3.65%	595,130
Jun 29, 2026	26.00	26.86	25.84	26.86	26.86	4.96%	309,105
Jun 25, 2026	26.95	27.00	25.11	25.59	25.59	-3.14%	421,427
Jun 24, 2026	26.89	27.79	26.00	26.42	26.42	-1.93%	260,196
Jun 23, 2026	27.45	28.49	26.40	26.94	26.94	-1.10%	463,879
Jun 22, 2026	27.50	27.80	26.90	27.24	27.24	2.87%	806,775
Jun 19, 2026	26.48	26.48	26.48	26.48	26.48	5.00%	265,655
Jun 18, 2026	24.33	25.22	24.33	25.22	25.22	5.00%	289,738
Jun 17, 2026	24.25	24.48	23.50	24.02	24.02	0.76%	209,275
Jun 16, 2026	24.25	24.25	23.00	23.84	23.84	0.59%	269,008
Jun 15, 2026	23.65	24.39	22.80	23.70	23.70	0.34%	307,631
Jun 12, 2026	23.61	24.68	22.35	23.62	23.62	0.47%	810,706
Jun 11, 2026	24.70	24.72	23.49	23.51	23.51	-4.89%	445,562
Jun 10, 2026	25.40	25.50	24.10	24.72	24.72	1.06%	573,229
Jun 9, 2026	23.80	24.46	23.55	24.46	24.46	4.98%	616,277
Jun 8, 2026	22.83	24.30	22.00	23.30	23.30	0.65%	685,987
Jun 5, 2026	23.71	24.00	22.56	23.15	23.15	-2.36%	394,041
Jun 4, 2026	24.60	25.38	23.25	23.71	23.71	-2.31%	1,056,238
Jun 3, 2026	23.12	24.27	22.16	24.27	24.27	4.97%	1,307,003
Jun 2, 2026	23.12	23.12	22.00	23.12	23.12	5.00%	533,185
Jun 1, 2026	22.02	22.02	22.02	22.02	22.02	4.96%	84,708
May 29, 2026	20.35	20.98	19.82	20.98	20.98	4.95%	499,305
May 27, 2026	19.75	20.93	19.56	19.99	19.99	-0.79%	282,487
May 26, 2026	20.30	20.88	20.00	20.15	20.15	0.85%	468,119
May 25, 2026	19.15	20.06	19.00	19.98	19.98	4.55%	597,445
May 22, 2026	18.30	19.26	18.01	19.11	19.11	4.14%	769,280
May 21, 2026	17.80	18.50	17.26	18.35	18.35	4.14%	432,830
May 20, 2026	17.54	18.41	16.92	17.62	17.62	-0.06%	399,663
May 19, 2026	17.90	18.50	17.55	17.63	17.63	-4.50%	395,839
May 18, 2026	19.25	19.35	18.29	18.46	18.46	-4.10%	924,921
May 15, 2026	19.91	20.18	19.00	19.25	19.25	-3.70%	542,435
May 14, 2026	19.75	20.50	19.00	19.99	19.99	2.25%	696,483
May 13, 2026	20.00	20.23	19.33	19.55	19.55	-2.59%	513,980
May 12, 2026	20.60	20.84	19.82	20.07	20.07	-3.79%	897,583
May 11, 2026	19.25	20.94	18.96	20.86	20.86	4.56%	2,965,475
May 8, 2026	20.05	20.97	19.80	19.95	19.95	-0.15%	1,409,163