BOM:544020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	35.40	36.98	35.40	36.21	36.21	2.23%	154,603
Jul 20, 2026	35.01	35.83	34.53	35.42	35.42	0.60%	78,754
Jul 17, 2026	36.36	36.63	34.71	35.21	35.21	-2.19%	71,395
Jul 16, 2026	35.70	36.50	35.35	36.00	36.00	0.50%	197,965
Jul 15, 2026	35.50	36.64	35.05	35.82	35.82	2.49%	47,418
Jul 14, 2026	35.77	35.77	34.64	34.95	34.95	-1.33%	44,249
Jul 13, 2026	35.82	37.26	35.08	35.42	35.42	-0.67%	129,562
Jul 10, 2026	34.71	36.29	34.70	35.66	35.66	3.24%	263,895
Jul 9, 2026	32.77	34.71	32.77	34.54	34.54	5.37%	68,162
Jul 8, 2026	33.80	33.96	32.45	32.78	32.78	-3.30%	93,708
Jul 7, 2026	34.84	34.84	33.71	33.90	33.90	-1.63%	49,175
Jul 6, 2026	34.77	35.43	33.88	34.46	34.46	1.32%	133,461
Jul 3, 2026	33.59	34.49	33.59	34.01	34.01	1.13%	73,354
Jul 2, 2026	33.99	35.68	33.10	33.63	33.63	-0.15%	283,508
Jul 1, 2026	33.98	33.98	32.59	33.68	33.68	0.54%	61,617
Jun 30, 2026	32.97	33.55	32.41	33.50	33.50	3.08%	33,616
Jun 29, 2026	33.03	33.03	31.72	32.50	32.50	-1.31%	43,030
Jun 25, 2026	32.87	33.38	32.50	32.93	32.93	0.18%	58,062
Jun 24, 2026	33.61	34.40	32.54	32.87	32.87	-3.41%	93,840
Jun 23, 2026	35.39	36.34	33.83	34.03	34.03	-3.57%	148,730
Jun 22, 2026	36.40	36.96	34.55	35.29	35.29	-2.94%	186,109
Jun 19, 2026	31.79	36.69	31.71	36.36	36.36	13.48%	650,379
Jun 18, 2026	31.22	33.50	30.84	32.04	32.04	3.82%	156,843
Jun 17, 2026	31.59	31.95	30.75	30.86	30.86	-0.45%	136,865
Jun 16, 2026	28.98	34.27	28.98	31.00	31.00	6.86%	364,828
Jun 15, 2026	28.60	29.37	28.60	29.01	29.01	1.72%	64,660
Jun 12, 2026	26.70	28.63	26.70	28.52	28.52	7.30%	37,662
Jun 11, 2026	27.10	27.89	26.49	26.58	26.58	-2.67%	15,819
Jun 10, 2026	27.33	27.89	27.23	27.31	27.31	-0.44%	45,173
Jun 9, 2026	27.39	27.93	27.30	27.43	27.43	-	13,222
Jun 8, 2026	27.20	28.21	27.20	27.43	27.43	-1.30%	45,834
Jun 5, 2026	28.28	28.28	27.62	27.79	27.79	-0.18%	4,595
Jun 4, 2026	27.41	28.24	27.41	27.84	27.84	-0.18%	12,345
Jun 3, 2026	27.94	27.98	27.20	27.89	27.89	-0.96%	11,948
Jun 2, 2026	27.43	28.34	27.26	28.16	28.16	2.33%	24,812
Jun 1, 2026	28.20	28.79	27.43	27.52	27.52	-4.04%	22,364
May 29, 2026	28.69	29.26	28.34	28.68	28.68	-0.80%	32,312
May 27, 2026	29.35	29.35	28.62	28.91	28.91	-	26,402
May 26, 2026	28.98	29.25	28.77	28.91	28.91	-0.24%	16,961
May 25, 2026	28.55	29.63	28.10	28.98	28.98	3.35%	40,668
May 22, 2026	28.04	28.50	27.56	28.04	28.04	1.37%	100,627
May 21, 2026	28.00	28.20	27.56	27.66	27.66	0.40%	12,883
May 20, 2026	27.71	27.71	27.16	27.55	27.55	-1.25%	18,641
May 19, 2026	27.73	28.53	27.73	27.90	27.90	-0.32%	37,728
May 18, 2026	29.30	29.30	27.75	27.99	27.99	-4.27%	40,660
May 15, 2026	30.66	30.66	29.01	29.24	29.24	-2.66%	28,523
May 14, 2026	30.50	30.95	29.45	30.04	30.04	-1.31%	59,891
May 13, 2026	28.60	31.50	28.53	30.44	30.44	6.43%	111,530
May 12, 2026	30.99	30.99	28.41	28.60	28.60	-7.02%	126,111
May 11, 2026	29.58	31.69	28.59	30.76	30.76	4.59%	221,610