BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	38.00	38.30	37.37	37.55	37.55	-1.44%	10,040
Jul 17, 2026	41.30	41.30	37.41	38.10	38.10	-0.05%	5,534
Jul 16, 2026	40.99	40.99	38.01	38.12	38.12	0.18%	10,349
Jul 15, 2026	36.58	38.21	36.58	38.05	38.05	2.59%	2,821
Jul 14, 2026	38.87	38.87	36.90	37.09	37.09	-2.09%	10,843
Jul 13, 2026	37.71	38.50	37.71	37.88	37.88	-0.55%	22,333
Jul 10, 2026	38.20	39.29	37.75	38.09	38.09	-0.70%	6,148
Jul 9, 2026	38.50	38.93	36.60	38.36	38.36	-0.36%	31,598
Jul 8, 2026	39.10	39.33	38.04	38.50	38.50	-1.53%	2,737
Jul 7, 2026	38.30	39.80	38.30	39.10	39.10	0.72%	4,585
Jul 6, 2026	42.00	42.00	38.75	38.82	38.82	-0.87%	2,770
Jul 3, 2026	39.20	39.23	38.85	39.16	39.16	0.90%	1,703
Jul 2, 2026	39.55	39.55	38.63	38.81	38.81	-1.87%	2,525
Jul 1, 2026	41.45	41.45	38.70	39.55	39.55	2.59%	1,395
Jun 30, 2026	40.00	40.00	38.47	38.55	38.55	-2.06%	6,542
Jun 29, 2026	38.55	39.83	38.55	39.36	39.36	-0.20%	5,894
Jun 25, 2026	39.11	39.88	39.11	39.44	39.44	-0.53%	3,240
Jun 24, 2026	39.69	40.03	39.30	39.65	39.65	-0.10%	2,017
Jun 23, 2026	39.23	40.48	39.23	39.69	39.69	-1.37%	10,210
Jun 22, 2026	40.82	40.82	39.95	40.24	40.24	1.36%	15,708
Jun 19, 2026	40.20	40.96	39.63	39.70	39.70	-0.48%	3,889
Jun 18, 2026	41.90	41.90	39.76	39.89	39.89	-1.09%	2,511
Jun 17, 2026	40.83	41.50	39.59	40.33	40.33	-1.25%	19,090
Jun 16, 2026	40.45	41.49	39.46	40.84	40.84	1.69%	9,007
Jun 15, 2026	45.30	45.30	39.76	40.16	40.16	1.93%	6,252
Jun 12, 2026	39.79	40.73	38.90	39.40	39.40	1.00%	11,964
Jun 11, 2026	38.42	39.80	38.21	39.01	39.01	2.47%	17,545
Jun 10, 2026	38.15	38.43	37.73	38.07	38.07	-0.13%	3,322
Jun 9, 2026	37.42	38.44	37.42	38.12	38.12	0.50%	3,585
Jun 8, 2026	36.36	39.24	36.36	37.93	37.93	-1.10%	7,577
Jun 5, 2026	41.44	41.44	38.05	38.35	38.35	0.76%	8,702
Jun 4, 2026	41.94	41.94	37.75	38.06	38.06	-0.81%	6,984
Jun 3, 2026	38.00	38.55	37.50	38.37	38.37	-0.62%	3,488
Jun 2, 2026	35.51	39.26	35.51	38.61	38.61	0.26%	5,110
Jun 1, 2026	40.01	41.00	37.90	38.51	38.51	-5.31%	16,408
May 29, 2026	41.81	41.86	40.50	40.67	40.67	-3.58%	11,606
May 27, 2026	42.63	42.65	41.00	42.18	42.18	0.84%	7,058
May 26, 2026	41.50	42.23	41.00	41.83	41.83	0.55%	10,499
May 25, 2026	40.05	41.85	40.05	41.60	41.60	1.34%	2,241
May 22, 2026	40.22	41.54	40.22	41.05	41.05	0.02%	11,363
May 21, 2026	41.10	41.30	40.56	41.04	41.04	0.37%	3,355
May 20, 2026	45.00	45.00	40.20	40.89	40.89	0.96%	971
May 19, 2026	40.00	41.27	40.00	40.50	40.50	2.04%	1,730
May 18, 2026	39.50	39.99	38.56	39.69	39.69	-0.78%	4,033
May 15, 2026	40.65	41.25	39.95	40.00	40.00	-1.40%	2,075
May 14, 2026	41.26	41.67	40.08	40.57	40.57	-2.64%	4,916
May 13, 2026	41.50	42.65	41.16	41.67	41.67	-2.09%	2,658
May 12, 2026	42.08	43.31	42.08	42.56	42.56	-1.39%	3,329
May 11, 2026	45.46	45.46	42.65	43.16	43.16	-3.16%	2,379
May 8, 2026	44.80	45.23	43.94	44.57	44.57	-0.51%	6,825