BOM:543643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.95	39.95	37.94	38.72	38.72	-1.15%	139,896
Jul 17, 2026	38.20	39.40	38.20	39.17	39.17	3.08%	202,082
Jul 16, 2026	36.99	38.54	36.99	38.00	38.00	7.41%	201,535
Jul 15, 2026	34.00	35.75	33.86	35.38	35.38	4.18%	37,503
Jul 14, 2026	33.82	34.91	33.82	33.96	33.96	-1.22%	14,720
Jul 13, 2026	34.70	36.16	34.10	34.38	34.38	-1.77%	22,718
Jul 10, 2026	35.25	35.39	34.66	35.00	35.00	1.30%	25,793
Jul 9, 2026	34.23	35.30	33.63	34.55	34.55	-0.03%	66,632
Jul 8, 2026	35.00	35.41	34.20	34.56	34.56	-3.14%	62,381
Jul 7, 2026	36.44	36.50	34.60	35.68	35.68	-1.35%	22,880
Jul 6, 2026	36.98	36.98	36.13	36.17	36.17	-0.22%	8,782
Jul 3, 2026	35.24	37.20	35.00	36.25	36.25	2.87%	51,271
Jul 2, 2026	36.27	36.62	34.75	35.24	35.24	-3.32%	142,701
Jul 1, 2026	39.49	39.97	36.00	36.45	36.45	-9.12%	226,382
Jun 30, 2026	39.96	41.85	38.26	40.11	40.11	0.48%	190,395
Jun 29, 2026	42.33	43.00	39.60	39.92	39.92	-6.60%	275,100
Jun 25, 2026	40.80	42.94	40.48	42.74	42.74	8.28%	303,322
Jun 24, 2026	37.17	40.66	37.17	39.47	39.47	6.30%	251,397
Jun 23, 2026	37.23	38.25	36.35	37.13	37.13	-0.91%	14,034
Jun 22, 2026	35.00	38.19	34.99	37.47	37.47	5.40%	17,830
Jun 19, 2026	35.01	36.03	35.00	35.55	35.55	0.74%	32,542
Jun 18, 2026	36.01	36.47	35.26	35.29	35.29	-2.65%	9,314
Jun 17, 2026	36.99	37.44	36.15	36.25	36.25	-2.13%	14,723
Jun 16, 2026	37.78	37.78	36.75	37.04	37.04	-0.19%	54,679
Jun 15, 2026	39.50	39.50	36.83	37.11	37.11	0.13%	44,222
Jun 12, 2026	36.27	39.04	36.27	37.06	37.06	5.22%	133,811
Jun 11, 2026	43.87	44.46	35.09	35.22	35.22	-19.70%	159,046
Jun 10, 2026	38.45	45.18	38.07	43.86	43.86	15.27%	227,624
Jun 9, 2026	36.99	38.36	36.70	38.05	38.05	3.68%	19,324
Jun 8, 2026	37.73	37.87	36.13	36.70	36.70	-2.91%	20,765
Jun 5, 2026	36.60	38.22	36.60	37.80	37.80	3.28%	9,472
Jun 4, 2026	36.50	37.03	36.44	36.60	36.60	0.25%	5,788
Jun 3, 2026	36.50	36.71	36.39	36.51	36.51	-0.27%	4,122
Jun 2, 2026	36.60	37.28	36.00	36.61	36.61	0.05%	17,866
Jun 1, 2026	37.33	38.20	36.35	36.59	36.59	-1.98%	21,914
May 29, 2026	36.90	38.95	36.90	37.33	37.33	0.89%	5,749
May 27, 2026	36.95	37.35	36.65	37.00	37.00	0.03%	13,244
May 26, 2026	37.21	37.67	36.72	36.99	36.99	-0.30%	14,134
May 25, 2026	37.74	38.07	36.90	37.10	37.10	-1.70%	16,211
May 22, 2026	36.00	39.00	35.47	37.74	37.74	5.07%	43,187
May 21, 2026	35.70	36.01	34.86	35.92	35.92	2.63%	11,304
May 20, 2026	35.10	35.20	34.69	35.00	35.00	-0.28%	5,752
May 19, 2026	35.00	36.24	34.97	35.10	35.10	0.49%	8,358
May 18, 2026	35.50	35.50	34.53	34.93	34.93	-2.02%	21,441
May 15, 2026	37.05	37.38	35.00	35.65	35.65	-3.70%	19,424
May 14, 2026	36.75	38.01	36.69	37.02	37.02	0.43%	12,433
May 13, 2026	36.60	37.30	36.38	36.86	36.86	0.60%	7,272
May 12, 2026	36.89	37.02	36.50	36.64	36.64	-0.65%	6,532
May 11, 2026	36.50	37.47	36.50	36.88	36.88	-0.43%	24,570
May 8, 2026	37.51	37.51	37.00	37.04	37.04	-1.38%	13,666