BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.09	41.50	40.55	40.65	40.65	-1.00%	456,271
Jul 30, 2026	41.15	41.30	40.55	41.06	41.06	-0.48%	414,595
Jul 29, 2026	41.92	41.92	40.80	41.26	41.26	-0.60%	333,280
Jul 28, 2026	41.74	41.74	40.74	41.51	41.51	-0.48%	309,538
Jul 27, 2026	40.05	41.98	40.05	41.71	41.71	4.04%	676,571
Jul 24, 2026	39.60	40.20	39.36	40.09	40.09	0.43%	206,340
Jul 23, 2026	40.14	40.40	39.70	39.92	39.92	-0.67%	266,352
Jul 22, 2026	39.99	40.35	39.65	40.19	40.19	0.30%	400,572
Jul 21, 2026	39.55	40.29	39.55	40.07	40.07	0.91%	406,535
Jul 20, 2026	40.37	40.37	39.51	39.71	39.71	-1.46%	269,333
Jul 17, 2026	39.68	40.56	39.45	40.30	40.30	1.54%	329,282
Jul 16, 2026	39.88	39.88	39.35	39.69	39.69	0.13%	443,900
Jul 15, 2026	39.78	40.15	39.40	39.64	39.64	0.03%	586,531
Jul 14, 2026	40.11	40.20	38.76	39.63	39.63	-0.88%	1,021,058
Jul 13, 2026	40.17	40.71	39.51	40.56	39.98	0.97%	776,808
Jul 10, 2026	40.78	40.78	39.90	40.17	39.60	-0.20%	586,524
Jul 9, 2026	41.15	41.15	40.02	40.25	39.67	-1.20%	451,467
Jul 8, 2026	41.23	41.94	40.51	40.74	40.16	-1.33%	612,719
Jul 7, 2026	41.68	41.68	40.10	41.29	40.70	0.54%	684,467
Jul 6, 2026	41.40	41.40	40.77	41.07	40.48	-0.53%	341,344
Jul 3, 2026	41.80	41.90	41.00	41.29	40.70	-0.46%	910,295
Jul 2, 2026	41.25	42.18	40.90	41.48	40.89	0.92%	995,079
Jul 1, 2026	40.30	41.25	40.23	41.10	40.51	2.42%	1,328,976
Jun 30, 2026	40.32	40.43	39.48	40.13	39.56	0.60%	981,807
Jun 29, 2026	41.30	41.30	39.58	39.89	39.32	-3.37%	1,931,058
Jun 25, 2026	37.94	41.99	37.94	41.28	40.69	8.89%	10,004,374
Jun 24, 2026	37.85	38.49	37.56	37.91	37.37	0.26%	649,670
Jun 23, 2026	38.49	38.49	37.55	37.81	37.27	-1.43%	455,472
Jun 22, 2026	38.54	38.58	38.03	38.36	37.81	0.89%	424,255
Jun 19, 2026	37.59	38.73	37.43	38.02	37.48	0.72%	1,778,788
Jun 18, 2026	37.39	37.80	37.29	37.75	37.21	1.53%	1,070,376
Jun 17, 2026	37.65	38.02	36.97	37.18	36.65	-1.14%	1,388,445
Jun 16, 2026	37.65	38.27	37.32	37.61	37.07	-0.77%	4,820,706
Jun 15, 2026	37.53	38.62	37.53	37.90	37.36	2.82%	1,378,841
Jun 12, 2026	36.59	37.53	36.45	36.86	36.33	1.26%	3,692,204
Jun 11, 2026	37.21	37.36	36.32	36.40	35.88	-2.65%	1,104,045
Jun 10, 2026	38.11	38.30	37.30	37.39	36.86	-2.12%	682,662
Jun 9, 2026	37.83	38.29	37.63	38.20	37.65	1.95%	6,002,688
Jun 8, 2026	38.58	38.58	37.30	37.47	36.93	-2.93%	9,551,992
Jun 5, 2026	37.93	38.74	37.93	38.60	38.05	0.70%	522,677
Jun 4, 2026	38.06	38.85	37.92	38.33	37.78	0.34%	483,931
Jun 3, 2026	38.22	38.69	37.74	38.20	37.65	-0.05%	392,329
Jun 2, 2026	37.33	38.40	37.18	38.22	37.67	1.49%	454,343
Jun 1, 2026	39.06	39.34	37.52	37.66	37.12	-3.34%	482,322
May 29, 2026	39.85	39.90	38.81	38.96	38.40	-1.91%	745,573
May 27, 2026	39.45	39.90	39.13	39.72	39.15	1.15%	380,747
May 26, 2026	39.80	40.00	39.13	39.27	38.71	-0.13%	393,429
May 25, 2026	39.89	40.75	39.27	39.32	38.76	-1.01%	1,613,177
May 22, 2026	40.21	40.27	39.60	39.72	39.15	-0.55%	338,766
May 21, 2026	39.00	40.49	39.00	39.94	39.37	0.50%	453,078