BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.00	38.85	37.65	38.68	38.68	2.44%	1,854,070
Jul 30, 2026	38.06	38.25	37.60	37.76	37.76	-1.69%	2,094,982
Jul 29, 2026	37.21	38.79	37.21	38.41	38.41	3.50%	3,129,331
Jul 28, 2026	37.23	37.73	36.93	37.11	37.11	-0.51%	3,056,074
Jul 27, 2026	37.66	37.66	37.05	37.30	37.30	0.62%	1,175,555
Jul 24, 2026	37.48	37.54	36.30	37.07	37.07	0.19%	2,731,354
Jul 23, 2026	36.82	38.25	36.11	37.00	37.00	0.90%	5,267,929
Jul 22, 2026	38.77	38.95	36.28	36.67	36.67	-5.32%	5,526,804
Jul 21, 2026	39.21	39.59	38.56	38.73	38.73	-1.15%	3,280,754
Jul 20, 2026	40.00	40.21	38.79	39.18	39.18	-2.44%	1,997,277
Jul 17, 2026	39.93	40.36	39.21	40.16	40.16	0.58%	3,561,588
Jul 16, 2026	40.96	41.40	39.69	39.93	39.93	-1.75%	1,889,435
Jul 15, 2026	39.76	41.75	39.45	40.64	40.64	3.02%	3,607,656
Jul 14, 2026	40.20	40.32	39.20	39.45	39.45	-2.16%	2,716,079
Jul 13, 2026	40.10	40.75	39.58	40.32	40.32	-0.25%	5,089,397
Jul 10, 2026	40.83	41.45	40.17	40.42	40.42	-0.02%	5,287,402
Jul 9, 2026	41.22	41.74	40.15	40.43	40.43	-1.41%	4,978,255
Jul 8, 2026	42.09	42.79	40.75	41.01	41.01	-3.28%	5,374,138
Jul 7, 2026	42.41	42.98	41.39	42.40	42.40	0.02%	5,966,394
Jul 6, 2026	44.46	44.46	41.60	42.39	42.39	-4.68%	4,410,449
Jul 3, 2026	45.83	45.83	44.11	44.47	44.47	-2.22%	3,889,355
Jul 2, 2026	45.57	45.97	44.14	45.48	45.48	1.04%	6,487,052
Jul 1, 2026	43.91	45.89	43.87	45.01	45.01	2.79%	18,955,444
Jun 30, 2026	40.51	44.95	40.50	43.79	43.79	8.34%	26,398,356
Jun 29, 2026	41.73	41.73	39.86	40.42	40.42	-3.28%	3,158,073
Jun 25, 2026	43.14	43.17	41.30	41.79	41.79	-3.11%	3,267,285
Jun 24, 2026	43.96	44.04	42.47	43.13	43.13	-1.15%	5,340,079
Jun 23, 2026	42.61	44.16	41.84	43.63	43.63	2.56%	11,134,780
Jun 22, 2026	42.62	43.65	42.05	42.54	42.54	0.61%	7,030,328
Jun 19, 2026	42.15	42.89	41.07	42.28	42.28	0.12%	6,071,365
Jun 18, 2026	42.77	43.58	41.77	42.23	42.23	-1.12%	6,891,001
Jun 17, 2026	43.21	44.17	42.36	42.71	42.71	-0.84%	7,364,357
Jun 16, 2026	44.59	44.59	42.30	43.07	43.07	-2.27%	5,689,836
Jun 15, 2026	46.37	46.70	43.60	44.07	44.07	-3.63%	7,575,629
Jun 12, 2026	46.27	47.47	45.34	45.73	45.73	0.44%	7,858,003
Jun 11, 2026	46.90	48.20	43.45	45.53	45.53	-3.72%	14,383,320
Jun 10, 2026	47.24	48.18	46.03	47.29	47.29	-0.06%	10,532,750
Jun 9, 2026	45.75	49.01	44.63	47.32	47.32	6.36%	30,022,487
Jun 8, 2026	44.12	46.40	43.26	44.49	44.49	-0.87%	12,900,602
Jun 5, 2026	43.57	45.10	42.76	44.88	44.88	3.67%	10,265,233
Jun 4, 2026	43.50	45.49	42.85	43.29	43.29	-1.25%	17,743,210
Jun 3, 2026	40.15	43.87	39.11	43.84	43.84	9.90%	33,557,510
Jun 2, 2026	38.40	40.20	38.15	39.89	39.89	0.91%	6,857,635
Jun 1, 2026	41.63	42.05	39.20	39.53	39.53	-4.91%	10,450,800
May 29, 2026	39.55	42.84	39.55	41.57	41.57	5.94%	20,014,360
May 27, 2026	37.60	39.48	37.44	39.24	39.24	4.36%	11,375,910
May 26, 2026	38.95	38.95	37.40	37.60	37.60	-0.79%	6,728,120
May 25, 2026	36.50	38.15	36.35	37.90	37.90	5.22%	9,544,800
May 22, 2026	35.75	36.83	35.33	36.02	36.02	1.38%	6,732,561
May 21, 2026	35.77	36.10	34.83	35.53	35.53	-3.82%	4,700,291