BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.48	35.84	34.48	35.42	35.42	1.49%	1,015
Jul 17, 2026	35.10	35.46	34.82	34.90	34.90	0.37%	500
Jul 16, 2026	35.55	35.55	34.77	34.77	34.77	0.06%	1,081
Jul 15, 2026	35.00	35.61	34.12	34.75	34.75	-0.71%	4,028
Jul 14, 2026	34.51	35.64	34.51	35.00	35.00	-1.13%	2,358
Jul 13, 2026	33.10	35.50	33.10	35.40	35.40	1.29%	1,138
Jul 10, 2026	33.55	35.78	33.55	34.95	34.95	0.23%	1,426
Jul 9, 2026	35.24	36.00	34.51	34.87	34.87	-1.05%	3,316
Jul 8, 2026	36.19	36.33	35.00	35.24	35.24	-2.63%	5,803
Jul 7, 2026	36.71	37.45	36.10	36.19	36.19	-2.74%	1,359
Jul 6, 2026	39.80	39.80	37.07	37.21	37.21	1.17%	1,417
Jul 3, 2026	36.94	38.60	36.51	36.78	36.78	1.88%	3,314
Jul 2, 2026	35.78	36.20	35.78	36.10	36.10	2.24%	328
Jul 1, 2026	36.60	36.60	35.30	35.31	35.31	0.03%	3,172
Jun 30, 2026	34.65	36.05	34.65	35.30	35.30	-0.48%	2,866
Jun 29, 2026	35.00	36.58	35.00	35.47	35.47	-1.91%	4,546
Jun 25, 2026	37.35	37.35	36.00	36.16	36.16	-3.42%	4,901
Jun 24, 2026	34.90	38.50	34.90	37.44	37.44	-1.47%	2,894
Jun 23, 2026	37.49	39.00	37.11	38.00	38.00	1.20%	3,903
Jun 22, 2026	37.81	38.05	37.31	37.55	37.55	1.32%	3,094
Jun 19, 2026	37.35	37.61	36.91	37.06	37.06	-1.01%	4,110
Jun 18, 2026	36.80	37.45	36.80	37.44	37.44	1.71%	980
Jun 17, 2026	37.01	37.69	36.81	36.81	36.81	-0.54%	992
Jun 16, 2026	34.00	37.77	34.00	37.01	37.01	0.27%	7,424
Jun 15, 2026	37.53	37.53	36.43	36.91	36.91	0.79%	8,926
Jun 12, 2026	35.65	36.70	34.34	36.62	36.62	5.65%	10,487
Jun 11, 2026	35.87	36.08	34.31	34.66	34.66	-3.83%	2,383
Jun 10, 2026	37.20	37.50	36.00	36.04	36.04	0.98%	11,660
Jun 9, 2026	36.30	36.30	35.51	35.69	35.69	-1.87%	2,654
Jun 8, 2026	36.03	36.67	35.35	36.37	36.37	-1.09%	2,273
Jun 5, 2026	36.01	37.75	36.01	36.77	36.77	2.11%	15,300
Jun 4, 2026	35.69	36.42	35.69	36.01	36.01	2.21%	4,227
Jun 3, 2026	33.40	35.38	33.40	35.23	35.23	0.60%	2,607
Jun 2, 2026	35.82	36.46	34.55	35.02	35.02	-3.87%	7,700
Jun 1, 2026	37.53	37.53	36.40	36.43	36.43	-1.86%	4,954
May 29, 2026	37.00	37.49	36.76	37.12	37.12	0.38%	3,758
May 27, 2026	37.09	37.16	36.75	36.98	36.98	-1.70%	426
May 26, 2026	37.45	37.95	36.49	37.62	37.62	-0.34%	7,884
May 25, 2026	37.09	37.77	36.50	37.75	37.75	3.14%	3,083
May 22, 2026	37.45	37.45	36.60	36.60	36.60	-2.27%	3,392
May 21, 2026	36.43	37.90	36.43	37.45	37.45	2.80%	4,827
May 20, 2026	36.54	37.22	36.05	36.43	36.43	-1.81%	2,944
May 19, 2026	35.80	37.98	35.35	37.10	37.10	8.73%	5,021
May 18, 2026	35.65	35.65	33.98	34.12	34.12	-4.18%	5,752
May 15, 2026	37.58	37.58	35.54	35.61	35.61	-3.91%	6,176
May 14, 2026	36.73	38.50	36.34	37.06	37.06	-1.75%	7,095
May 13, 2026	37.30	37.81	37.08	37.72	37.72	3.26%	1,958
May 12, 2026	38.72	39.12	35.70	36.53	36.53	-7.75%	10,075
May 11, 2026	42.50	42.50	38.92	39.60	39.60	-2.34%	6,598
May 8, 2026	40.53	41.74	39.95	40.55	40.55	0.07%	32,499