BOM:543462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	26.75	29.99	26.75	27.92	27.92	7.55%	14,966
Jul 27, 2026	26.52	26.93	25.93	25.96	25.96	-0.15%	9,383
Jul 24, 2026	25.89	26.15	25.81	26.00	26.00	0.42%	6,598
Jul 23, 2026	26.90	26.91	25.50	25.89	25.89	-3.83%	12,279
Jul 22, 2026	27.05	27.47	26.15	26.92	26.92	-2.00%	6,506
Jul 21, 2026	27.40	27.60	26.57	27.47	27.47	2.42%	931
Jul 20, 2026	27.12	27.90	26.65	26.82	26.82	-2.47%	3,168
Jul 17, 2026	27.60	28.48	27.12	27.50	27.50	-3.34%	2,006
Jul 16, 2026	28.78	28.80	28.25	28.45	28.45	-0.94%	1,834
Jul 15, 2026	28.10	28.91	27.82	28.72	28.72	2.83%	3,826
Jul 14, 2026	28.40	29.45	27.86	27.93	27.93	-1.03%	15,249
Jul 13, 2026	27.80	28.50	27.52	28.22	28.22	1.55%	3,742
Jul 10, 2026	28.00	28.06	27.58	27.79	27.79	0.83%	1,230
Jul 9, 2026	27.70	28.26	27.50	27.56	27.56	0.55%	1,602
Jul 8, 2026	27.97	28.42	27.41	27.41	27.41	-2.00%	2,382
Jul 7, 2026	29.11	29.11	27.79	27.97	27.97	-3.92%	5,472
Jul 6, 2026	27.30	30.14	27.06	29.11	29.11	5.89%	14,546
Jul 3, 2026	29.22	29.22	26.50	27.49	27.49	-2.45%	4,402
Jul 2, 2026	29.60	29.60	27.81	28.18	28.18	-0.56%	10,313
Jul 1, 2026	29.50	29.60	28.04	28.34	28.34	-0.74%	8,676
Jun 30, 2026	25.48	30.23	25.48	28.55	28.55	10.83%	47,863
Jun 29, 2026	25.75	26.33	25.50	25.76	25.76	-1.75%	2,163
Jun 25, 2026	25.00	27.50	25.00	26.22	26.22	0.58%	688
Jun 24, 2026	27.85	28.14	25.80	26.07	26.07	-5.95%	18,850
Jun 23, 2026	28.99	28.99	27.26	27.72	27.72	-1.67%	3,145
Jun 22, 2026	29.80	29.80	27.94	28.19	28.19	-0.28%	5,149
Jun 19, 2026	28.05	28.50	28.05	28.27	28.27	0.25%	2,145
Jun 18, 2026	27.90	28.27	27.90	28.20	28.20	0.79%	1,680
Jun 17, 2026	31.80	31.80	27.82	27.98	27.98	0.18%	5,199
Jun 16, 2026	28.13	28.31	27.05	27.93	27.93	1.23%	3,258
Jun 15, 2026	26.00	28.39	26.00	27.59	27.59	1.28%	20,164
Jun 12, 2026	27.75	28.69	26.93	27.24	27.24	-3.16%	7,834
Jun 11, 2026	26.75	28.34	26.75	28.13	28.13	-0.35%	1,671
Jun 10, 2026	28.30	28.47	27.80	28.23	28.23	-1.29%	1,122
Jun 9, 2026	29.80	29.80	27.10	28.60	28.60	5.54%	3,848
Jun 8, 2026	26.85	28.40	26.50	27.10	27.10	-5.48%	5,581
Jun 5, 2026	28.75	28.98	28.10	28.67	28.67	-0.17%	3,254
Jun 4, 2026	28.84	28.98	28.05	28.72	28.72	-0.69%	2,790
Jun 3, 2026	28.90	29.32	28.25	28.92	28.92	0.80%	5,825
Jun 2, 2026	29.80	29.80	28.43	28.69	28.69	-0.07%	3,702
Jun 1, 2026	27.85	29.52	27.66	28.71	28.71	2.39%	7,921
May 29, 2026	30.00	31.30	27.85	28.04	28.04	-3.71%	19,772
May 27, 2026	29.08	29.83	28.88	29.12	29.12	0.31%	2,496
May 26, 2026	30.00	30.00	28.75	29.03	29.03	-0.89%	956
May 25, 2026	29.30	30.50	28.86	29.29	29.29	-0.24%	5,174
May 22, 2026	29.70	30.60	28.25	29.36	29.36	-1.21%	10,619
May 21, 2026	30.00	30.46	29.51	29.72	29.72	0.78%	7,908
May 20, 2026	28.91	29.50	28.33	29.49	29.49	1.83%	6,589
May 19, 2026	27.84	29.18	27.56	28.96	28.96	1.44%	5,802
May 18, 2026	28.00	28.67	27.44	28.55	28.55	-1.35%	2,905