BOM:533520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	25.99	26.39	25.52	25.61	25.61	-0.66%	478,309
Aug 20, 2026	26.64	26.64	25.60	25.78	25.78	-2.75%	814,124
Aug 19, 2026	26.80	27.19	25.82	26.51	26.51	-1.67%	965,686
Aug 18, 2026	27.61	29.23	26.72	26.96	26.96	-3.16%	2,349,850
Aug 17, 2026	27.49	28.04	25.90	27.84	27.84	2.96%	531,931
Aug 14, 2026	27.19	27.49	26.40	27.04	27.04	-0.59%	368,960
Aug 13, 2026	27.36	27.43	26.37	27.20	27.20	0.41%	386,843
Aug 12, 2026	28.29	28.44	26.76	27.09	27.09	-3.80%	645,123
Aug 11, 2026	28.53	29.31	27.90	28.16	28.16	-1.23%	587,947
Aug 10, 2026	29.74	29.88	28.10	28.51	28.51	-2.23%	301,399
Aug 7, 2026	31.65	31.79	29.03	29.16	29.16	-4.55%	609,779
Aug 6, 2026	29.98	30.55	29.68	30.55	30.55	4.98%	1,136,791
Aug 5, 2026	28.10	29.10	27.75	29.10	29.10	4.98%	1,040,027
Aug 4, 2026	27.05	28.29	27.00	27.72	27.72	1.91%	315,569
Aug 3, 2026	27.01	28.07	26.90	27.20	27.20	-0.40%	605,818
Jul 31, 2026	25.41	27.94	25.41	27.31	27.31	2.13%	6,879,418
Jul 30, 2026	27.90	27.90	26.74	26.74	26.74	-4.98%	884,802
Jul 29, 2026	29.14	29.64	28.14	28.14	28.14	-5.00%	882,663
Jul 28, 2026	31.00	31.50	29.62	29.62	29.62	-4.97%	609,051
Jul 27, 2026	30.60	31.51	30.36	31.17	31.17	1.63%	431,273
Jul 24, 2026	29.50	30.89	28.01	30.67	30.67	4.25%	797,313
Jul 23, 2026	29.17	30.95	29.11	29.42	29.42	-1.14%	393,274
Jul 22, 2026	28.80	30.35	27.62	29.76	29.76	2.80%	404,732
Jul 21, 2026	29.94	29.94	28.72	28.95	28.95	-1.70%	224,324
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