BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.45	40.25	39.45	40.25	40.25	2.03%	3,170
Jul 30, 2026	39.84	40.27	39.25	39.45	39.45	-0.98%	2,790
Jul 29, 2026	44.40	44.40	39.47	39.84	39.84	0.63%	5,883
Jul 28, 2026	40.06	40.22	38.90	39.59	39.59	-2.30%	3,917
Jul 27, 2026	40.45	40.70	40.24	40.52	40.52	1.30%	2,675
Jul 24, 2026	39.74	40.15	39.74	40.00	40.00	-1.14%	20,813
Jul 23, 2026	38.71	43.99	37.79	40.46	40.46	4.98%	7,367
Jul 22, 2026	40.01	40.01	38.30	38.54	38.54	-3.17%	5,779
Jul 21, 2026	41.90	41.90	39.46	39.80	39.80	-0.60%	6,826
Jul 20, 2026	32.40	40.33	32.40	40.04	40.04	-1.11%	4,043
Jul 17, 2026	40.54	41.54	40.05	40.49	40.49	-0.30%	1,586
Jul 16, 2026	41.50	41.84	40.58	40.61	40.61	-1.77%	1,701
Jul 15, 2026	41.17	42.30	40.63	41.34	41.34	1.03%	4,834
Jul 14, 2026	41.29	41.92	40.35	40.92	40.92	-1.33%	20,168
Jul 13, 2026	41.37	42.26	41.21	41.47	41.47	0.05%	2,134
Jul 10, 2026	42.50	43.19	41.45	41.45	41.45	-0.36%	7,551
Jul 9, 2026	41.59	42.65	41.35	41.60	41.60	1.14%	4,547
Jul 8, 2026	41.58	42.21	40.91	41.13	41.13	-2.72%	4,693
Jul 7, 2026	42.81	42.87	41.32	42.28	42.28	0.19%	5,890
Jul 6, 2026	43.30	44.59	41.94	42.20	42.20	-2.94%	6,986
Jul 3, 2026	43.28	43.87	42.88	43.48	43.48	0.76%	2,422
Jul 2, 2026	43.22	44.33	42.90	43.15	43.15	-1.42%	30,107
Jul 1, 2026	43.10	44.60	43.10	43.77	43.77	2.12%	6,348
Jun 30, 2026	45.40	45.40	42.86	42.86	42.86	-2.79%	7,763
Jun 29, 2026	43.93	44.90	42.00	44.09	44.09	1.92%	17,489
Jun 25, 2026	40.60	43.75	40.60	43.26	43.26	5.10%	11,689
Jun 24, 2026	40.79	41.72	39.97	41.16	41.16	-1.48%	9,076
Jun 23, 2026	42.39	42.95	40.80	41.78	41.78	1.51%	11,259
Jun 22, 2026	39.89	42.00	39.76	41.16	41.16	8.20%	14,423
Jun 19, 2026	37.73	39.08	37.73	38.04	38.04	1.90%	3,177
Jun 18, 2026	38.33	38.48	37.00	37.33	37.33	-2.23%	6,985
Jun 17, 2026	38.32	38.59	37.75	38.18	38.18	-0.81%	5,885
Jun 16, 2026	37.57	39.01	37.57	38.49	38.49	-0.85%	3,857
Jun 15, 2026	40.28	40.28	38.20	38.82	38.82	-0.33%	2,490
Jun 12, 2026	38.10	38.99	38.10	38.95	38.95	4.23%	3,507
Jun 11, 2026	38.93	39.40	37.35	37.37	37.37	-4.55%	3,188
Jun 10, 2026	39.17	39.96	39.12	39.15	39.15	0.46%	3,150
Jun 9, 2026	39.87	40.01	38.16	38.97	38.97	-2.16%	4,084
Jun 8, 2026	38.40	39.92	38.40	39.83	39.83	1.32%	5,634
Jun 5, 2026	39.99	39.99	38.21	39.31	39.31	-1.70%	5,612
Jun 4, 2026	40.89	40.89	39.29	39.99	39.99	0.58%	12,552
Jun 3, 2026	40.25	40.70	38.91	39.76	39.76	-0.72%	10,687
Jun 2, 2026	39.64	40.88	39.42	40.05	40.05	-0.55%	2,301
Jun 1, 2026	41.00	45.00	39.47	40.27	40.27	0.30%	1,849
May 29, 2026	39.53	40.80	38.81	40.15	40.15	1.57%	2,823
May 27, 2026	45.00	45.00	39.38	39.53	39.53	-1.15%	3,217
May 26, 2026	43.99	43.99	39.65	39.99	39.99	-1.14%	5,048
May 25, 2026	39.15	40.69	39.07	40.45	40.45	2.95%	4,061
May 22, 2026	37.11	39.65	37.11	39.29	39.29	1.13%	1,492
May 21, 2026	38.50	39.20	38.31	38.85	38.85	0.54%	1,604