BOM:543828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.76	42.15	38.76	41.82	41.82	4.16%	332,000
Jul 23, 2026	39.80	41.29	38.20	40.15	40.15	-0.12%	100,000
Jul 22, 2026	41.01	42.00	40.20	40.20	40.20	-4.99%	160,000
Jul 21, 2026	41.04	42.79	41.03	42.31	42.31	3.09%	80,000
Jul 20, 2026	39.15	42.00	38.30	41.04	41.04	2.60%	176,000
Jul 17, 2026	41.64	41.64	40.00	40.00	40.00	-0.77%	84,000
Jul 16, 2026	41.50	41.89	40.31	40.31	40.31	-3.15%	48,000
Jul 15, 2026	42.16	42.16	40.68	41.62	41.62	-0.81%	60,000
Jul 14, 2026	40.49	42.00	40.49	41.96	41.96	0.60%	676,000
Jul 13, 2026	38.61	42.00	38.61	41.71	41.71	4.28%	564,000
Jul 10, 2026	40.11	40.11	39.02	40.00	40.00	-0.30%	36,000
Jul 9, 2026	38.50	40.83	38.13	40.12	40.12	3.16%	1,300,000
Jul 8, 2026	38.66	40.07	38.66	38.89	38.89	-3.43%	2,012,000
Jul 7, 2026	39.52	40.90	38.20	40.27	40.27	1.87%	368,000
Jul 6, 2026	39.89	39.89	38.13	39.53	39.53	0.10%	84,000
Jul 3, 2026	37.10	39.78	36.00	39.49	39.49	4.22%	608,000
Jul 2, 2026	37.24	37.89	36.82	37.89	37.89	-1.30%	44,000
Jul 1, 2026	37.21	38.39	37.21	38.39	38.39	2.35%	8,000
Jun 30, 2026	39.34	39.35	37.50	37.51	37.51	-3.00%	68,000
Jun 29, 2026	38.50	39.89	37.81	38.67	38.67	-1.95%	96,000
Jun 25, 2026	38.00	39.80	38.00	39.44	39.44	-1.28%	64,000
Jun 24, 2026	38.68	40.41	36.57	39.95	39.95	3.79%	944,000
Jun 23, 2026	37.10	38.99	37.01	38.49	38.49	2.69%	208,000
Jun 22, 2026	35.80	38.54	35.55	37.48	37.48	2.10%	312,000
Jun 19, 2026	35.71	36.75	35.14	36.71	36.71	-0.73%	384,000
Jun 18, 2026	37.12	37.80	36.50	36.98	36.98	-2.40%	584,000
Jun 17, 2026	37.50	37.89	36.23	37.89	37.89	0.88%	60,000
Jun 16, 2026	37.50	38.00	36.06	37.56	37.56	1.05%	104,000
Jun 15, 2026	36.00	37.40	35.29	37.17	37.17	4.12%	188,000
Jun 12, 2026	35.00	35.90	34.90	35.70	35.70	1.80%	236,000
Jun 11, 2026	35.00	35.50	35.00	35.07	35.07	0.20%	184,000
Jun 10, 2026	34.99	35.40	34.99	35.00	35.00	-	168,000
Jun 9, 2026	33.06	35.00	33.06	35.00	35.00	1.74%	436,000
Jun 8, 2026	34.00	34.49	32.69	34.40	34.40	1.78%	36,000
Jun 5, 2026	34.47	34.49	33.53	33.80	33.80	-1.94%	32,000
Jun 4, 2026	33.16	34.69	33.16	34.47	34.47	0.29%	68,000
Jun 3, 2026	34.64	34.64	34.10	34.37	34.37	0.85%	8,000
Jun 2, 2026	33.32	34.98	33.25	34.08	34.08	-0.79%	232,000
Jun 1, 2026	35.05	35.88	33.30	34.35	34.35	-2.00%	124,000
May 29, 2026	36.81	36.81	34.97	35.05	35.05	-4.78%	108,000
May 27, 2026	35.98	36.95	35.98	36.81	36.81	3.78%	288,000
May 26, 2026	35.09	35.90	35.09	35.47	35.47	3.50%	204,000
May 25, 2026	33.83	34.75	31.87	34.27	34.27	2.18%	140,000
May 22, 2026	34.20	34.59	33.50	33.54	33.54	-1.90%	116,000
May 21, 2026	33.89	34.19	33.25	34.19	34.19	4.97%	324,000
May 20, 2026	32.00	32.57	32.00	32.57	32.57	5.00%	176,000
May 19, 2026	30.00	31.02	28.65	31.02	31.02	4.97%	184,000
May 18, 2026	29.60	30.39	29.55	29.55	29.55	-1.57%	32,000
May 15, 2026	30.94	30.94	30.00	30.02	30.02	-1.80%	128,000
May 14, 2026	29.99	30.94	29.98	30.57	30.57	2.62%	104,000