BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.00	35.52	34.98	35.15	35.15	0.03%	5,272
Jul 30, 2026	37.90	37.90	34.98	35.14	35.14	-3.70%	5,848
Jul 29, 2026	34.92	36.90	34.79	36.49	36.49	5.16%	13,442
Jul 28, 2026	36.30	36.30	34.70	34.70	34.70	-1.03%	578
Jul 27, 2026	35.70	36.00	35.04	35.06	35.06	-0.06%	2,361
Jul 24, 2026	37.84	37.84	35.00	35.08	35.08	-1.52%	3,189
Jul 23, 2026	38.00	38.00	35.59	35.62	35.62	-1.77%	46,203
Jul 22, 2026	36.68	36.74	36.00	36.26	36.26	-1.12%	5,030
Jul 21, 2026	37.82	37.82	33.50	36.67	36.67	-0.11%	9,547
Jul 20, 2026	36.52	38.51	36.33	36.71	36.71	-0.35%	106,768
Jul 17, 2026	37.84	38.70	36.31	36.84	36.84	-0.83%	150,583
Jul 16, 2026	37.39	39.20	36.10	37.15	37.15	0.73%	93,232
Jul 15, 2026	35.98	37.39	35.97	36.88	36.88	0.46%	4,954
Jul 14, 2026	38.00	40.95	36.50	36.71	36.71	-1.24%	26,479
Jul 13, 2026	35.07	37.49	34.96	37.17	37.17	5.96%	8,891
Jul 10, 2026	35.85	35.85	34.77	35.08	35.08	2.10%	2,571
Jul 9, 2026	34.50	34.69	34.20	34.36	34.36	-0.26%	2,630
Jul 8, 2026	34.51	36.96	34.34	34.45	34.45	-3.34%	7,296
Jul 7, 2026	35.80	36.00	34.70	35.64	35.64	1.54%	1,363
Jul 6, 2026	37.20	37.20	35.02	35.10	35.10	-3.12%	6,282
Jul 3, 2026	36.00	36.50	35.22	36.23	36.23	1.46%	22,498
Jul 2, 2026	36.00	36.37	35.28	35.71	35.71	0.08%	7,630
Jul 1, 2026	35.60	36.23	35.48	35.68	35.68	0.48%	5,139
Jun 30, 2026	36.43	36.67	35.34	35.51	35.51	-1.53%	5,589
Jun 29, 2026	38.46	38.50	35.50	36.06	36.06	-3.81%	5,704
Jun 25, 2026	36.00	38.06	36.00	37.49	37.49	1.11%	4,199
Jun 24, 2026	37.74	37.74	36.13	37.08	37.08	0.05%	5,464
Jun 23, 2026	39.33	39.56	36.90	37.06	37.06	-3.87%	13,113
Jun 22, 2026	39.99	40.93	38.09	38.55	38.55	-2.23%	6,715
Jun 19, 2026	40.67	40.67	39.30	39.43	39.43	-2.69%	7,665
Jun 18, 2026	40.29	42.06	39.96	40.52	40.52	1.83%	12,095
Jun 17, 2026	40.88	41.00	39.47	39.79	39.79	-2.36%	14,373
Jun 16, 2026	41.18	42.00	40.17	40.75	40.75	-1.55%	41,883
Jun 15, 2026	39.60	43.49	39.60	41.39	41.39	4.52%	33,538
Jun 12, 2026	40.30	40.88	39.20	39.60	39.60	2.72%	14,467
Jun 11, 2026	43.21	43.21	38.01	38.55	38.55	-6.59%	29,089
Jun 10, 2026	39.60	45.57	39.60	41.27	41.27	2.10%	85,604
Jun 9, 2026	34.17	41.00	34.17	40.42	40.42	17.71%	68,108
Jun 8, 2026	35.38	35.38	34.30	34.34	34.34	-2.14%	5,275
Jun 5, 2026	33.60	36.50	33.60	35.09	35.09	-2.26%	2,050
Jun 4, 2026	37.34	37.34	35.32	35.90	35.90	2.75%	10,969
Jun 3, 2026	36.17	36.17	34.55	34.94	34.94	-1.47%	2,071
Jun 2, 2026	35.32	35.97	35.18	35.46	35.46	-1.50%	3,255
Jun 1, 2026	33.35	36.80	33.35	36.00	36.00	-1.23%	10,364
May 29, 2026	38.89	38.89	36.01	36.45	36.45	-2.62%	15,719
May 27, 2026	36.30	37.80	35.50	37.43	37.43	7.96%	20,507
May 26, 2026	33.25	35.70	33.25	34.67	34.67	-1.53%	5,281
May 25, 2026	34.18	36.30	34.13	35.21	35.21	5.58%	8,898
May 22, 2026	34.00	34.74	32.95	33.35	33.35	-2.20%	10,163
May 21, 2026	32.59	34.39	32.59	34.10	34.10	2.13%	1,499