BOM:539468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.48	38.45	37.48	37.97	37.97	-3.73%	122
Jul 17, 2026	40.22	40.22	38.02	39.44	39.44	-1.45%	113
Jul 16, 2026	41.25	43.50	39.72	40.02	40.02	-4.26%	5,882
Jul 15, 2026	42.00	42.21	41.80	41.80	41.80	-5.00%	2,187
Jul 14, 2026	47.98	47.98	43.42	44.00	44.00	-3.72%	1,851
Jul 13, 2026	46.14	46.14	45.70	45.70	45.70	3.98%	33
Jul 10, 2026	45.04	45.04	43.95	43.95	43.95	2.45%	127
Jul 9, 2026	40.86	42.90	38.82	42.90	42.90	4.99%	548
Jul 8, 2026	40.86	40.86	37.00	40.86	40.86	4.98%	2,912
Jul 7, 2026	41.15	42.99	38.91	38.92	38.92	-4.96%	2,388
Jul 6, 2026	40.95	40.95	39.50	40.95	40.95	5.00%	2,387
Jul 3, 2026	40.42	40.42	39.00	39.00	39.00	1.30%	51
Jul 2, 2026	39.90	39.90	38.50	38.50	38.50	1.32%	4
Jul 1, 2026	38.00	38.00	38.00	38.00	38.00	3.68%	1
Jun 30, 2026	36.96	36.96	36.65	36.65	36.65	4.12%	113
Jun 29, 2026	37.01	38.00	35.20	35.20	35.20	-4.89%	339
Jun 25, 2026	35.08	37.01	35.08	37.01	37.01	4.99%	120
Jun 24, 2026	31.91	35.25	31.91	35.25	35.25	4.97%	963
Jun 23, 2026	33.90	33.90	33.25	33.58	33.58	-4.06%	2
Jun 22, 2026	37.90	37.90	35.00	35.00	35.00	-3.05%	6
Jun 19, 2026	36.10	36.10	36.10	36.10	36.10	-5.00%	10
Jun 18, 2026	37.81	38.00	37.81	38.00	38.00	-	265
Jun 17, 2026	40.70	40.70	38.00	38.00	38.00	-4.76%	3
Jun 16, 2026	44.10	44.10	39.90	39.90	39.90	-5.00%	16
Jun 12, 2026	42.00	42.00	42.00	42.00	42.00	1.62%	1,251
Jun 10, 2026	41.33	41.33	41.33	41.33	41.33	-4.99%	1
Jun 9, 2026	47.96	47.96	43.50	43.50	43.50	-4.77%	505
Jun 8, 2026	46.64	46.64	42.50	45.68	45.68	2.84%	39
Jun 5, 2026	44.42	44.42	44.42	44.42	44.42	-4.98%	62
Jun 3, 2026	48.28	48.28	46.75	46.75	46.75	1.65%	44
Jun 2, 2026	46.08	46.08	45.99	45.99	45.99	4.78%	243
Jun 1, 2026	41.00	43.94	41.00	43.89	43.89	4.87%	17
May 29, 2026	40.09	41.89	39.10	41.85	41.85	4.89%	301
May 27, 2026	38.66	40.38	38.66	39.90	39.90	3.72%	10
May 26, 2026	38.43	38.47	34.82	38.47	38.47	4.99%	4,445
May 25, 2026	33.16	36.64	33.16	36.64	36.64	4.99%	186
May 22, 2026	36.60	36.60	33.30	34.90	34.90	-0.43%	2,770
May 21, 2026	35.05	35.05	35.05	35.05	35.05	-4.99%	2
May 19, 2026	37.00	40.76	36.89	36.89	36.89	-5.00%	1,004
May 18, 2026	39.00	40.00	38.59	38.83	38.83	-4.41%	8
May 15, 2026	38.59	40.62	38.59	40.62	40.62	-	6
May 14, 2026	44.50	44.50	40.62	40.62	40.62	-4.98%	10
May 13, 2026	42.75	42.75	42.75	42.75	42.75	-5.00%	1
May 11, 2026	44.99	45.00	44.99	45.00	45.00	-3.56%	10
May 8, 2026	46.66	46.66	46.66	46.66	46.66	5.00%	1
May 7, 2026	45.00	45.00	44.44	44.44	44.44	-4.98%	47
May 6, 2026	46.77	46.77	46.77	46.77	46.77	-0.49%	15
May 5, 2026	49.63	49.63	47.00	47.00	47.00	-0.57%	12
May 4, 2026	46.23	47.50	46.23	47.27	47.27	2.76%	35
Apr 30, 2026	41.88	46.00	41.88	46.00	46.00	4.36%	2