BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.80	36.54	34.00	35.57	35.57	2.21%	3,520
Aug 20, 2026	35.05	35.45	33.71	34.80	34.80	-1.92%	4,774
Aug 19, 2026	34.89	35.92	33.24	35.48	35.48	3.71%	1,430
Aug 18, 2026	34.50	35.71	34.14	34.21	34.21	-2.09%	1,847
Aug 17, 2026	34.50	35.17	33.60	34.94	34.94	0.66%	3,425
Aug 14, 2026	34.94	35.24	33.62	34.71	34.71	0.14%	2,490
Aug 13, 2026	33.55	34.89	33.55	34.66	34.66	2.06%	1,163
Aug 12, 2026	33.80	33.96	33.55	33.96	33.96	1.19%	179
Aug 11, 2026	33.20	35.17	33.20	33.56	33.56	0.15%	840
Aug 10, 2026	35.76	35.76	33.28	33.51	33.51	-1.61%	1,440
Aug 7, 2026	34.38	34.38	33.26	34.06	34.06	1.76%	598
Aug 6, 2026	33.10	34.39	33.10	33.47	33.47	0.63%	2,025
Aug 5, 2026	33.00	34.67	33.00	33.26	33.26	-3.09%	6,742
Aug 4, 2026	34.37	34.60	33.10	34.32	34.32	0.53%	928
Aug 3, 2026	33.71	34.45	32.50	34.14	34.14	3.30%	6,263
Jul 31, 2026	33.21	34.25	33.01	33.05	33.05	-0.90%	3,595
Jul 30, 2026	33.76	34.00	33.14	33.35	33.35	-0.24%	4,628
Jul 29, 2026	34.17	34.17	33.01	33.43	33.43	-1.68%	1,951
Jul 28, 2026	34.00	35.50	33.70	34.00	34.00	-1.19%	1,964
Jul 27, 2026	34.00	35.80	34.00	34.41	34.41	-1.09%	2,971
Jul 24, 2026	35.00	35.80	33.57	34.79	34.79	-1.53%	1,478
Jul 23, 2026	35.00	35.80	33.50	35.33	35.33	1.06%	3,634
Jul 22, 2026	34.83	35.80	33.25	34.96	34.96	-0.11%	7,211
Jul 21, 2026	35.00	36.00	33.75	35.00	35.00	0.57%	2,151
Jul 20, 2026	36.17	36.17	34.37	34.80	34.80	-3.79%	3,544
Jul 17, 2026	36.30	36.30	34.49	36.17	36.17	-0.36%	1,868
Jul 16, 2026	34.00	36.50	34.00	36.30	36.30	3.71%	1,421
Jul 15, 2026	35.33	37.08	34.62	35.00	35.00	-0.93%	3,414
Jul 14, 2026	35.18	36.87	35.02	35.33	35.33	0.43%	1,600
Jul 13, 2026	36.72	36.72	35.01	35.18	35.18	-2.28%	560
Jul 10, 2026	35.00	36.00	35.00	36.00	36.00	2.92%	2,095
Jul 9, 2026	35.00	35.95	34.00	34.98	34.98	-0.14%	1,779
Jul 8, 2026	35.50	36.46	35.00	35.03	35.03	-3.95%	2,228
Jul 7, 2026	36.00	36.50	35.00	36.47	36.47	-0.46%	2,725
Jul 6, 2026	35.79	36.99	35.75	36.64	36.64	2.37%	879
Jul 3, 2026	35.17	36.84	35.00	35.79	35.79	1.76%	1,263
Jul 2, 2026	34.20	37.67	34.20	35.17	35.17	-2.31%	1,103
Jul 1, 2026	37.85	37.85	35.99	36.00	36.00	-4.96%	4,079
Jun 30, 2026	38.00	38.00	36.00	37.88	37.88	1.61%	1,750
Jun 29, 2026	36.00	38.00	35.50	37.28	37.28	1.75%	5,689
Jun 25, 2026	36.45	37.00	36.20	36.64	36.64	-0.84%	3,209
Jun 24, 2026	36.21	38.00	36.15	36.95	36.95	-1.07%	1,902
Jun 23, 2026	37.40	37.40	36.07	37.35	37.35	-0.13%	1,647
Jun 22, 2026	37.00	37.98	36.65	37.40	37.40	0.59%	2,974
Jun 19, 2026	37.01	37.75	36.65	37.18	37.18	-1.64%	2,482
Jun 18, 2026	38.29	38.29	36.62	37.80	37.80	-0.32%	1,274
Jun 17, 2026	37.50	38.97	37.20	37.92	37.92	0.34%	2,938
Jun 16, 2026	39.00	39.00	37.38	37.79	37.79	0.61%	1,210
Jun 15, 2026	36.91	40.00	36.91	37.56	37.56	-3.22%	641
Jun 12, 2026	36.18	39.00	36.18	38.81	38.81	1.94%	1,071