BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.00	37.50	35.75	36.03	36.03	0.70%	3,165
Aug 20, 2026	36.24	36.24	35.17	35.78	35.78	-1.27%	7,514
Aug 19, 2026	38.00	38.00	35.62	36.24	36.24	1.74%	6,754
Aug 18, 2026	36.35	36.95	35.21	35.62	35.62	-5.77%	5,427
Aug 17, 2026	38.49	38.49	36.51	37.80	37.80	-0.05%	1,021
Aug 14, 2026	35.58	38.00	35.58	37.82	37.82	6.81%	4,229
Aug 13, 2026	35.98	37.26	35.02	35.41	35.41	-0.23%	2,631
Aug 12, 2026	36.44	36.44	34.50	35.49	35.49	0.20%	5,210
Aug 11, 2026	37.19	38.49	34.05	35.42	35.42	-4.76%	3,382
Aug 10, 2026	36.80	39.71	36.80	37.19	37.19	2.93%	11,816
Aug 7, 2026	36.49	36.49	35.35	36.13	36.13	-	1,650
Aug 6, 2026	36.50	36.50	36.10	36.13	36.13	-1.01%	1,321
Aug 5, 2026	37.30	37.30	35.27	36.50	36.50	1.08%	1,436
Aug 4, 2026	35.12	36.50	35.12	36.11	36.11	-0.96%	3,494
Aug 3, 2026	35.65	36.75	35.00	36.46	36.46	3.02%	17,371
Jul 31, 2026	35.66	36.89	35.00	35.39	35.39	-1.01%	12,627
Jul 30, 2026	36.44	36.54	35.26	35.75	35.75	-1.19%	3,026
Jul 29, 2026	37.07	37.89	35.39	36.18	36.18	-2.87%	7,495
Jul 28, 2026	39.80	39.90	36.50	37.25	37.25	-1.97%	2,649
Jul 27, 2026	36.99	38.08	36.99	38.00	38.00	4.74%	1,153
Jul 24, 2026	36.25	37.69	36.00	36.28	36.28	-3.56%	3,359
Jul 23, 2026	37.16	37.99	36.00	37.62	37.62	1.81%	2,287
Jul 22, 2026	38.40	38.95	36.82	36.95	36.95	-3.78%	399
Jul 21, 2026	36.66	38.40	36.20	38.40	38.40	4.89%	1,033
Jul 20, 2026	39.00	39.00	36.55	36.61	36.61	-4.76%	2,696
Jul 17, 2026	38.60	38.60	36.50	38.44	38.44	0.08%	6,293
Jul 16, 2026	38.39	39.00	37.16	38.41	38.41	1.48%	1,056
Jul 15, 2026	38.57	39.39	37.10	37.85	37.85	-1.87%	2,692
Jul 14, 2026	39.58	41.65	38.57	38.57	38.57	-5.00%	10,430
Jul 13, 2026	38.55	40.73	38.55	40.60	40.60	2.14%	1,119
Jul 10, 2026	39.00	39.75	38.61	39.75	39.75	4.99%	2,908
Jul 9, 2026	39.50	39.50	37.54	37.86	37.86	-2.30%	2,457
Jul 8, 2026	38.85	38.85	37.10	38.75	38.75	2.13%	5,965
Jul 7, 2026	38.06	38.06	37.26	37.94	37.94	-0.18%	1,181
Jul 6, 2026	38.91	39.36	38.00	38.01	38.01	-3.48%	5,328
Jul 3, 2026	39.50	40.20	38.40	39.38	39.38	-1.65%	108,996
Jul 2, 2026	42.90	43.30	40.00	40.04	40.04	-3.00%	8,707
Jul 1, 2026	41.00	41.28	39.86	41.28	41.28	4.98%	13,446
Jun 30, 2026	39.24	39.32	39.00	39.32	39.32	4.99%	9,867
Jun 29, 2026	37.45	37.45	35.80	37.45	37.45	4.99%	6,646
Jun 25, 2026	36.50	36.50	35.60	35.67	35.67	-1.19%	1,590
Jun 24, 2026	35.76	36.49	35.75	36.10	36.10	0.70%	3,132
Jun 23, 2026	36.38	36.38	35.06	35.85	35.85	0.84%	3,899
Jun 22, 2026	37.20	37.20	34.60	35.55	35.55	-1.28%	25,153
Jun 19, 2026	36.16	37.51	35.18	36.01	36.01	0.78%	15,528
Jun 18, 2026	38.70	38.70	35.55	35.73	35.73	-4.52%	15,355
Jun 17, 2026	36.60	38.25	35.58	37.42	37.42	2.41%	13,098
Jun 16, 2026	36.01	36.75	35.20	36.54	36.54	1.58%	6,734
Jun 15, 2026	36.00	38.30	34.90	35.97	35.97	-2.07%	42,463
Jun 12, 2026	37.25	38.99	35.50	36.73	36.73	-1.40%	11,795