BOM:543433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.34	34.98	33.40	34.11	34.11	-0.35%	23,121
Jul 17, 2026	34.50	34.55	33.50	34.23	34.23	0.23%	2,642
Jul 16, 2026	34.06	34.57	34.00	34.15	34.15	-0.81%	7,951
Jul 15, 2026	35.50	35.50	34.05	34.43	34.43	-1.46%	5,685
Jul 14, 2026	34.00	35.31	34.00	34.94	34.94	0.90%	2,611
Jul 13, 2026	34.20	35.94	34.14	34.63	34.63	-0.60%	8,771
Jul 10, 2026	35.00	35.95	34.65	34.84	34.84	-0.23%	2,066
Jul 9, 2026	35.00	35.46	34.66	34.92	34.92	-0.06%	2,334
Jul 8, 2026	35.69	35.92	34.40	34.94	34.94	-1.19%	8,015
Jul 7, 2026	34.29	35.82	34.29	35.36	35.36	0.54%	2,194
Jul 6, 2026	36.92	36.92	35.06	35.17	35.17	-2.39%	7,886
Jul 3, 2026	35.77	36.36	35.29	36.03	36.03	0.95%	10,899
Jul 2, 2026	35.45	35.76	35.00	35.69	35.69	0.65%	3,881
Jul 1, 2026	36.00	36.00	34.24	35.46	35.46	0.11%	3,123
Jun 30, 2026	35.66	35.66	35.00	35.42	35.42	1.00%	589
Jun 29, 2026	36.80	36.80	35.07	35.07	35.07	-2.15%	6,761
Jun 25, 2026	36.02	36.55	35.20	35.84	35.84	-0.50%	3,475
Jun 24, 2026	35.66	36.41	35.66	36.02	36.02	-1.02%	3,470
Jun 23, 2026	36.88	37.06	36.02	36.39	36.39	-0.38%	1,870
Jun 22, 2026	34.80	37.14	34.80	36.53	36.53	0.05%	3,817
Jun 19, 2026	37.02	37.25	36.00	36.51	36.51	-1.06%	10,124
Jun 18, 2026	36.39	37.20	36.25	36.90	36.90	1.91%	11,443
Jun 17, 2026	37.80	37.85	36.10	36.21	36.21	-2.95%	3,019
Jun 16, 2026	38.39	38.39	36.80	37.31	37.31	0.35%	3,837
Jun 15, 2026	38.50	38.50	36.06	37.18	37.18	4.35%	5,474
Jun 12, 2026	34.20	35.85	34.20	35.63	35.63	1.63%	5,677
Jun 11, 2026	35.00	35.39	34.41	35.06	35.06	-0.54%	8,136
Jun 10, 2026	35.26	35.79	34.88	35.25	35.25	0.17%	6,595
Jun 9, 2026	37.00	37.00	34.82	35.19	35.19	-0.93%	11,784
Jun 8, 2026	38.00	38.00	35.44	35.52	35.52	-1.17%	4,759
Jun 5, 2026	38.90	38.90	35.56	35.94	35.94	-3.26%	9,447
Jun 4, 2026	35.88	38.00	35.62	37.15	37.15	3.54%	10,258
Jun 3, 2026	36.62	36.62	34.81	35.88	35.88	-0.08%	1,908
Jun 2, 2026	35.44	36.88	35.40	35.91	35.91	-0.36%	4,243
Jun 1, 2026	39.20	39.20	35.75	36.04	36.04	0.36%	4,318
May 29, 2026	37.00	37.00	35.83	35.91	35.91	-2.76%	8,095
May 27, 2026	36.75	37.07	36.24	36.93	36.93	1.54%	5,319
May 26, 2026	36.16	37.05	35.93	36.37	36.37	0.58%	6,701
May 25, 2026	36.25	36.76	35.42	36.16	36.16	2.18%	2,763
May 22, 2026	35.50	36.63	35.10	35.39	35.39	-2.96%	9,488
May 21, 2026	35.01	36.57	35.01	36.47	36.47	4.17%	19,529
May 20, 2026	36.00	36.00	34.70	35.01	35.01	-0.93%	2,714
May 19, 2026	34.00	36.55	34.00	35.34	35.34	-1.56%	6,593
May 18, 2026	35.10	36.81	34.88	35.90	35.90	-3.10%	10,718
May 15, 2026	36.71	37.57	36.71	37.05	37.05	0.95%	3,679
May 14, 2026	41.00	41.00	36.54	36.70	36.70	-3.70%	12,072
May 13, 2026	39.97	40.00	37.50	38.11	38.11	-6.29%	50,730
May 12, 2026	46.85	47.64	40.45	40.67	40.67	-8.69%	70,177
May 11, 2026	44.30	45.95	42.95	44.54	44.54	2.04%	32,518
May 8, 2026	41.04	44.70	39.76	43.65	43.65	8.47%	31,268