BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.34	38.40	37.34	38.14	38.14	1.65%	27,412
Aug 20, 2026	38.14	38.14	37.49	37.52	37.52	-0.71%	4,936
Aug 19, 2026	38.18	38.32	37.51	37.79	37.79	-0.89%	1,808
Aug 18, 2026	38.60	38.66	38.01	38.13	38.13	-1.60%	8,739
Aug 17, 2026	37.45	39.19	37.45	38.75	38.75	2.13%	16,944
Aug 14, 2026	38.18	38.21	37.86	37.94	37.94	-0.94%	23,622
Aug 13, 2026	39.32	39.32	38.25	38.30	38.30	-0.65%	9,221
Aug 12, 2026	38.42	40.00	38.00	38.55	38.55	-0.05%	11,744
Aug 11, 2026	39.65	39.65	38.25	38.57	38.57	-1.66%	19,876
Aug 10, 2026	38.71	39.98	38.71	39.22	39.22	-0.08%	11,962
Aug 7, 2026	40.95	40.96	39.00	39.25	39.25	-3.66%	45,615
Aug 6, 2026	40.99	41.67	40.36	40.74	40.74	0.02%	81,101
Aug 5, 2026	40.94	43.20	38.78	40.73	40.73	3.24%	152,068
Aug 4, 2026	37.56	39.93	37.56	39.45	39.45	2.15%	21,720
Aug 3, 2026	37.13	38.98	37.13	38.62	38.62	1.05%	6,065
Jul 31, 2026	36.50	38.57	35.78	38.22	38.22	4.51%	23,771
Jul 30, 2026	36.21	36.70	35.76	36.57	36.57	0.99%	28,076
Jul 29, 2026	36.50	36.50	36.00	36.21	36.21	0.56%	5,905
Jul 28, 2026	36.32	36.45	35.91	36.01	36.01	-0.85%	12,080
Jul 27, 2026	36.50	36.79	36.24	36.32	36.32	-0.06%	7,664
Jul 24, 2026	35.02	36.67	35.02	36.34	36.34	0.92%	17,904
Jul 23, 2026	36.51	36.71	35.74	36.01	36.01	-1.45%	29,266
Jul 22, 2026	36.72	37.32	36.18	36.54	36.54	-1.27%	3,705
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