BOM:539762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.39	27.70	26.20	26.65	26.65	-0.74%	5,797
Jul 30, 2026	26.99	27.20	26.50	26.85	26.85	-0.78%	3,214
Jul 29, 2026	27.43	27.50	23.21	27.06	27.06	-	30,524
Jul 28, 2026	27.94	27.94	26.76	27.06	27.06	-2.49%	25,565
Jul 27, 2026	28.95	28.95	27.61	27.75	27.75	-1.42%	9,587
Jul 24, 2026	28.46	28.74	27.36	28.15	28.15	-1.09%	8,459
Jul 23, 2026	28.60	28.72	28.16	28.46	28.46	0.28%	1,187
Jul 22, 2026	28.16	28.90	27.50	28.38	28.38	0.82%	8,085
Jul 21, 2026	28.90	28.90	28.04	28.15	28.15	-0.85%	3,876
Jul 20, 2026	30.00	30.00	28.21	28.39	28.39	-3.80%	21,377
Jul 17, 2026	30.00	30.70	29.15	29.51	29.51	-2.45%	7,426
Jul 16, 2026	29.58	30.75	29.00	30.25	30.25	1.89%	14,397
Jul 15, 2026	30.95	30.95	29.20	29.69	29.69	-2.30%	15,704
Jul 14, 2026	30.53	30.53	29.40	30.39	30.39	0.10%	34,393
Jul 13, 2026	28.36	31.80	28.25	30.36	30.36	7.05%	30,616
Jul 10, 2026	32.20	32.20	27.95	28.36	28.36	-6.22%	185,212
Jul 9, 2026	30.39	30.39	29.61	30.24	30.24	2.51%	727
Jul 8, 2026	30.99	30.99	29.50	29.50	29.50	-0.81%	2,129
Jul 7, 2026	30.00	30.38	29.20	29.74	29.74	0.10%	9,661
Jul 6, 2026	29.76	30.36	29.45	29.71	29.71	0.71%	126,200
Jul 3, 2026	29.76	30.54	29.09	29.50	29.50	-0.77%	26,965
Jul 2, 2026	28.05	29.88	28.05	29.73	29.73	-1.78%	42,187
Jul 1, 2026	31.99	31.99	30.06	30.27	30.27	-0.26%	12,670
Jun 30, 2026	31.80	31.80	29.56	30.35	30.35	0.33%	11,410
Jun 29, 2026	30.50	30.50	29.65	30.25	30.25	-0.75%	7,982
Jun 25, 2026	30.96	31.28	30.00	30.48	30.48	-1.58%	15,457
Jun 24, 2026	31.99	31.99	30.50	30.97	30.97	1.31%	17,723
Jun 23, 2026	30.98	31.49	30.01	30.57	30.57	0.56%	23,329
Jun 22, 2026	32.40	32.40	29.70	30.40	30.40	0.90%	22,315
Jun 19, 2026	30.40	30.40	29.10	30.13	30.13	1.18%	18,549
Jun 18, 2026	29.49	31.98	29.09	29.78	29.78	2.37%	33,008
Jun 17, 2026	33.00	33.00	28.70	29.09	29.09	-4.59%	53,359
Jun 16, 2026	30.03	31.15	29.68	30.49	30.49	1.57%	28,208
Jun 15, 2026	30.05	32.18	29.51	30.02	30.02	2.04%	28,086
Jun 12, 2026	29.48	30.50	29.11	29.42	29.42	0.20%	22,595
Jun 11, 2026	30.29	30.29	28.50	29.36	29.36	-0.71%	40,825
Jun 10, 2026	30.59	30.59	29.00	29.57	29.57	-1.92%	38,876
Jun 9, 2026	30.45	30.80	28.16	30.15	30.15	2.66%	26,891
Jun 8, 2026	31.90	32.50	29.00	29.37	29.37	-7.26%	87,958
Jun 5, 2026	32.34	33.65	31.51	31.67	31.67	0.57%	19,139
Jun 4, 2026	32.59	33.45	31.15	31.49	31.49	-2.90%	35,501
Jun 3, 2026	35.80	35.80	31.71	32.43	32.43	-2.23%	9,497
Jun 2, 2026	34.39	34.39	32.09	33.17	33.17	0.94%	24,975
Jun 1, 2026	34.95	34.95	30.01	32.86	32.86	-5.74%	104,079
May 29, 2026	36.06	36.79	34.10	34.86	34.86	-3.27%	66,910
May 27, 2026	35.20	36.99	33.68	36.04	36.04	-14.39%	422,352
May 26, 2026	43.39	43.39	39.17	42.10	42.10	2.58%	30,443
May 25, 2026	42.30	42.30	37.98	41.04	41.04	2.86%	43,891
May 22, 2026	40.90	40.90	38.10	39.90	39.90	4.81%	42,003
May 21, 2026	42.00	42.00	38.05	38.07	38.07	-4.47%	11,390