BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	36.52	37.40	36.52	37.01	37.01	0.22%	7,120
Jul 20, 2026	36.96	37.80	36.85	36.93	36.93	-1.91%	5,950
Jul 17, 2026	37.80	37.90	37.00	37.65	37.65	0.32%	15,720
Jul 16, 2026	39.85	39.85	37.32	37.53	37.53	-0.87%	13,965
Jul 15, 2026	35.36	38.53	35.36	37.86	37.86	4.59%	46,639
Jul 14, 2026	36.40	36.77	36.00	36.20	36.20	-0.58%	6,733
Jul 13, 2026	39.75	39.75	36.18	36.41	36.41	0.58%	7,102
Jul 10, 2026	34.81	36.83	34.81	36.20	36.20	0.95%	24,254
Jul 9, 2026	36.99	36.99	34.66	35.86	35.86	-0.31%	15,208
Jul 8, 2026	36.36	37.04	35.56	35.97	35.97	-2.68%	25,581
Jul 7, 2026	37.01	37.60	36.90	36.96	36.96	-1.88%	26,455
Jul 6, 2026	36.60	38.15	36.60	37.67	37.67	-0.05%	22,633
Jul 3, 2026	38.10	39.00	37.60	37.69	37.69	-1.10%	17,701
Jul 2, 2026	36.04	38.32	36.04	38.11	38.11	2.89%	24,019
Jul 1, 2026	36.01	37.71	36.01	37.04	37.04	0.60%	19,614
Jun 30, 2026	36.00	37.06	36.00	36.82	36.82	-0.05%	37,844
Jun 29, 2026	37.80	38.20	36.10	36.84	36.84	-2.57%	14,966
Jun 25, 2026	38.25	39.44	37.80	37.81	37.81	-2.80%	22,254
Jun 24, 2026	38.90	39.32	38.40	38.90	38.90	0.49%	10,203
Jun 23, 2026	39.11	39.97	38.50	38.71	38.71	-2.40%	9,569
Jun 22, 2026	38.80	40.45	38.80	39.66	39.66	1.23%	10,764
Jun 19, 2026	40.80	40.80	39.00	39.18	39.18	-1.21%	27,862
Jun 18, 2026	40.48	40.48	39.21	39.66	39.66	-0.30%	29,316
Jun 17, 2026	39.49	40.19	39.10	39.78	39.78	1.51%	15,989
Jun 16, 2026	38.85	39.40	38.21	39.19	39.19	1.29%	19,663
Jun 15, 2026	39.89	39.89	37.91	38.69	38.69	3.87%	13,100
Jun 12, 2026	37.00	37.56	36.50	37.25	37.25	2.14%	32,056
Jun 11, 2026	37.00	37.35	36.25	36.47	36.47	-1.43%	6,092
Jun 10, 2026	37.90	37.90	36.89	37.00	37.00	0.05%	5,552
Jun 9, 2026	36.03	37.53	36.03	36.98	36.98	1.48%	3,103
Jun 8, 2026	37.98	37.98	36.40	36.44	36.44	-2.62%	6,158
Jun 5, 2026	37.38	37.84	37.00	37.42	37.42	0.56%	33,144
Jun 4, 2026	37.29	37.93	37.05	37.21	37.21	-0.08%	2,862
Jun 3, 2026	37.06	37.52	36.27	37.24	37.24	0.49%	17,330
Jun 2, 2026	37.40	37.40	36.23	37.06	37.06	0.32%	14,571
Jun 1, 2026	37.16	37.76	36.76	36.94	36.94	-0.51%	6,416
May 29, 2026	39.80	39.80	36.60	37.13	37.13	-1.82%	6,477
May 27, 2026	37.89	38.38	37.66	37.82	37.82	0.72%	30,045
May 26, 2026	38.60	38.97	37.51	37.55	37.55	-0.95%	1,961
May 25, 2026	39.99	39.99	37.74	37.91	37.91	0.50%	4,900
May 22, 2026	37.98	38.14	37.36	37.72	37.72	-0.16%	3,873
May 21, 2026	37.25	38.94	37.25	37.78	37.78	0.40%	11,210
May 20, 2026	39.97	39.97	36.88	37.63	37.63	0.29%	42,927
May 19, 2026	38.49	38.80	37.20	37.52	37.52	-0.85%	7,481
May 18, 2026	37.80	38.54	36.81	37.84	37.84	-1.15%	15,833
May 15, 2026	38.42	38.97	38.05	38.28	38.28	-0.36%	6,824
May 14, 2026	39.60	39.60	38.29	38.42	38.42	-0.90%	35,717
May 13, 2026	38.25	39.64	38.25	38.77	38.77	0.73%	11,267
May 12, 2026	39.74	40.04	38.10	38.49	38.49	-4.70%	14,043
May 11, 2026	41.53	41.64	40.16	40.39	40.39	-3.07%	16,937