BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.90	32.64	31.88	32.64	32.64	1.97%	805
Aug 20, 2026	32.00	32.90	31.30	32.01	32.01	1.81%	375
Aug 19, 2026	32.00	32.00	29.70	31.44	31.44	4.80%	1,096
Aug 18, 2026	30.20	30.20	30.00	30.00	30.00	-0.43%	167
Aug 17, 2026	30.18	30.18	30.13	30.13	30.13	-6.02%	10
Aug 13, 2026	32.60	32.60	31.54	32.06	32.06	7.91%	3,978
Aug 12, 2026	31.00	32.35	29.70	29.71	29.71	-9.70%	877
Aug 11, 2026	32.90	32.90	32.90	32.90	32.90	2.81%	10
Aug 10, 2026	31.64	32.40	31.64	32.00	32.00	-0.90%	6
Aug 6, 2026	32.50	32.50	32.29	32.29	32.29	0.47%	20
Aug 4, 2026	34.00	34.00	30.50	32.14	32.14	1.07%	366
Aug 3, 2026	31.80	31.80	31.80	31.80	31.80	-2.00%	1
Jul 31, 2026	34.00	34.00	32.45	32.45	32.45	0.93%	92
Jul 30, 2026	32.25	32.25	32.15	32.15	32.15	-1.08%	37
Jul 28, 2026	33.00	33.00	32.50	32.50	32.50	-0.61%	3
Jul 27, 2026	33.90	33.90	30.60	32.70	32.70	1.71%	9
Jul 24, 2026	32.15	32.15	32.15	32.15	32.15	0.47%	50
Jul 23, 2026	30.20	32.00	30.00	32.00	32.00	-0.65%	618
Jul 22, 2026	32.15	32.50	30.61	32.21	32.21	0.25%	698
Jul 21, 2026	32.50	32.50	30.50	32.13	32.13	4.18%	43
Jul 20, 2026	30.84	30.84	30.84	30.84	30.84	0.03%	2
Jul 17, 2026	32.00	32.00	30.60	30.83	30.83	-6.52%	224
Jul 16, 2026	30.39	32.98	30.39	32.98	32.98	7.43%	101
Jul 15, 2026	30.70	30.70	30.70	30.70	30.70	-	1
Jul 14, 2026	30.61	31.00	27.60	30.70	30.70	0.49%	461
Jul 13, 2026	33.78	33.78	30.52	30.55	30.55	-0.97%	16
Jul 10, 2026	31.62	31.62	30.65	30.85	30.85	-2.44%	28
Jul 9, 2026	30.55	33.50	30.55	31.62	31.62	-1.65%	653
Jul 8, 2026	34.35	35.97	32.01	32.15	32.15	-1.95%	365
Jul 7, 2026	33.80	34.70	31.00	32.79	32.79	-2.64%	727
Jul 6, 2026	33.68	33.68	33.68	33.68	33.68	-0.38%	37
Jul 3, 2026	36.90	36.90	32.50	33.81	33.81	0.21%	66
Jul 2, 2026	36.00	36.00	30.10	33.74	33.74	2.30%	9
Jul 1, 2026	35.40	35.40	32.98	32.98	32.98	0.92%	34
Jun 30, 2026	31.49	32.68	30.00	32.68	32.68	9.33%	683
Jun 29, 2026	32.41	32.41	29.77	29.89	29.89	-9.42%	1,304
Jun 25, 2026	32.39	33.00	32.39	33.00	33.00	7.81%	215
Jun 24, 2026	29.01	31.00	29.01	30.61	30.61	-0.03%	146
Jun 23, 2026	31.00	31.00	30.62	30.62	30.62	-2.79%	22
Jun 22, 2026	30.50	33.01	30.50	31.50	31.50	-1.56%	1,028
Jun 19, 2026	32.90	32.90	31.90	32.00	32.00	2.20%	6
Jun 18, 2026	30.01	31.50	30.01	31.31	31.31	3.81%	109
Jun 17, 2026	30.35	33.00	30.00	30.16	30.16	-0.63%	92
Jun 16, 2026	30.50	30.50	30.01	30.35	30.35	0.17%	459
Jun 15, 2026	32.50	32.50	30.00	30.30	30.30	-7.34%	4
Jun 12, 2026	33.00	33.00	32.70	32.70	32.70	3.28%	17
Jun 11, 2026	31.00	33.00	30.20	31.66	31.66	-1.06%	6
Jun 10, 2026	31.50	32.00	31.50	32.00	32.00	1.75%	152
Jun 9, 2026	32.20	32.50	31.00	31.45	31.45	1.06%	572
Jun 8, 2026	32.61	32.61	31.00	31.12	31.12	-2.66%	102