BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.00	33.00	29.56	32.00	32.00	-2.35%	634
Jul 27, 2026	30.00	33.00	30.00	32.77	32.77	5.78%	264
Jul 23, 2026	30.98	30.98	30.98	30.98	30.98	7.16%	1
Jul 22, 2026	32.32	32.32	28.80	28.91	28.91	-9.66%	202
Jul 21, 2026	30.40	32.00	28.01	32.00	32.00	4.75%	774
Jul 20, 2026	31.50	31.50	30.25	30.55	30.55	-0.26%	200
Jul 17, 2026	31.80	31.80	30.59	30.63	30.63	-9.83%	16
Jul 16, 2026	33.97	33.97	33.97	33.97	33.97	-0.03%	1
Jul 15, 2026	33.98	33.98	33.98	33.98	33.98	-0.03%	2
Jul 14, 2026	33.98	34.00	33.98	33.99	33.99	5.23%	2
Jul 13, 2026	34.50	34.50	32.30	32.30	32.30	-6.38%	28
Jul 10, 2026	34.74	34.74	34.50	34.50	34.50	-0.69%	10
Jul 9, 2026	34.75	34.75	34.74	34.74	34.74	-0.57%	13
Jul 7, 2026	32.70	34.94	31.49	34.94	34.94	-0.09%	319
Jul 6, 2026	32.00	35.17	32.00	34.97	34.97	9.28%	103
Jul 3, 2026	31.00	32.00	30.22	32.00	32.00	-4.48%	240
Jul 2, 2026	34.23	35.98	33.50	33.50	33.50	0.60%	652
Jul 1, 2026	31.31	33.99	30.00	33.30	33.30	7.77%	1,052
Jun 30, 2026	30.90	31.00	30.90	30.90	30.90	3.52%	135
Jun 29, 2026	30.00	30.00	29.80	29.85	29.85	-6.13%	85
Jun 25, 2026	30.69	31.98	30.09	31.80	31.80	5.68%	71
Jun 24, 2026	31.89	31.89	29.10	30.09	30.09	-5.97%	835
Jun 23, 2026	33.00	33.00	31.70	32.00	32.00	-	222
Jun 22, 2026	33.00	33.00	32.00	32.00	32.00	-1.23%	159
Jun 19, 2026	32.70	32.70	31.00	32.40	32.40	-0.92%	84
Jun 18, 2026	31.07	32.75	31.07	32.70	32.70	5.25%	52
Jun 17, 2026	31.70	32.95	30.51	31.07	31.07	-8.32%	2,051
Jun 16, 2026	35.87	35.87	33.89	33.89	33.89	3.93%	133
Jun 15, 2026	32.30	35.37	31.60	32.61	32.61	-5.31%	313
Jun 12, 2026	32.70	34.44	32.00	34.44	34.44	-1.32%	405
Jun 11, 2026	37.99	37.99	32.00	34.90	34.90	-0.06%	393
Jun 10, 2026	32.56	34.92	32.56	34.92	34.92	6.72%	63
Jun 9, 2026	32.00	32.74	29.62	32.72	32.72	-0.55%	1,256
Jun 8, 2026	34.00	34.00	32.90	32.90	32.90	-0.30%	225
Jun 5, 2026	37.98	37.98	32.99	33.00	33.00	-5.66%	631
Jun 4, 2026	36.89	36.89	34.98	34.98	34.98	2.88%	2
Jun 3, 2026	34.00	34.00	34.00	34.00	34.00	-	100
Jun 2, 2026	34.00	34.00	34.00	34.00	34.00	-4.95%	7
Jun 1, 2026	35.77	35.77	35.77	35.77	35.77	-	1
May 29, 2026	38.70	38.70	35.70	35.77	35.77	-	655
May 27, 2026	38.88	38.88	35.71	35.77	35.77	1.19%	361
May 26, 2026	35.35	35.35	35.35	35.35	35.35	-	9
May 25, 2026	35.30	35.40	35.01	35.35	35.35	-0.14%	198
May 22, 2026	38.96	38.96	35.00	35.40	35.40	-0.45%	27
May 21, 2026	35.60	36.78	31.39	35.56	35.56	6.28%	310
May 20, 2026	33.85	35.75	30.66	33.46	33.46	-1.15%	2,454
May 19, 2026	38.00	38.00	31.32	33.85	33.85	-2.70%	3,083
May 18, 2026	32.70	38.37	31.47	34.79	34.79	-0.46%	505
May 15, 2026	34.95	34.95	34.95	34.95	34.95	-	2
May 14, 2026	37.77	37.77	34.05	34.95	34.95	-7.47%	44