BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.30	29.50	28.30	28.60	28.60	-1.52%	2,702
Jul 16, 2026	28.85	29.30	28.50	29.04	29.04	0.66%	253
Jul 15, 2026	29.00	29.50	28.50	28.85	28.85	-0.38%	1,797
Jul 14, 2026	29.50	29.50	28.50	28.96	28.96	0.28%	3,706
Jul 13, 2026	29.95	29.95	28.21	28.88	28.88	0.80%	292,825
Jul 10, 2026	28.62	29.50	28.62	28.65	28.65	0.10%	608
Jul 9, 2026	28.53	28.79	28.40	28.62	28.62	0.32%	1,957
Jul 8, 2026	28.70	28.70	27.65	28.53	28.53	-0.87%	2,351
Jul 7, 2026	28.91	29.80	28.41	28.78	28.78	-1.77%	1,004
Jul 6, 2026	29.79	29.80	28.80	29.30	29.30	-1.68%	3,982
Jul 3, 2026	29.30	30.06	29.16	29.80	29.80	1.46%	2,392
Jul 2, 2026	29.35	29.39	28.71	29.37	29.37	1.10%	5,668
Jul 1, 2026	28.90	29.23	28.52	29.05	29.05	0.38%	1,243
Jun 30, 2026	29.05	29.48	28.50	28.94	28.94	0.10%	4,781
Jun 29, 2026	30.45	30.45	28.72	28.91	28.91	-0.99%	690
Jun 25, 2026	29.15	29.50	28.87	29.20	29.20	0.27%	2,916
Jun 24, 2026	29.30	29.73	29.00	29.12	29.12	-2.05%	2,233
Jun 23, 2026	29.44	30.35	29.00	29.73	29.73	-0.07%	3,103
Jun 22, 2026	30.60	30.60	29.09	29.75	29.75	0.85%	1,897
Jun 19, 2026	28.99	29.90	28.51	29.50	29.50	1.62%	5,436
Jun 18, 2026	29.53	29.90	28.68	29.03	29.03	-0.21%	2,636
Jun 17, 2026	29.34	29.34	28.51	29.09	29.09	-0.85%	3,530
Jun 16, 2026	29.35	29.50	28.69	29.34	29.34	1.17%	2,749
Jun 15, 2026	29.01	29.80	28.69	29.00	29.00	1.51%	1,155
Jun 12, 2026	29.50	29.58	28.21	28.57	28.57	1.49%	702
Jun 11, 2026	28.19	29.29	27.86	28.15	28.15	-1.26%	6,749
Jun 10, 2026	30.99	30.99	28.29	28.51	28.51	-0.07%	1,706
Jun 9, 2026	29.12	29.13	28.03	28.53	28.53	-2.03%	1,864
Jun 8, 2026	29.03	29.70	27.71	29.12	29.12	0.31%	6,283
Jun 5, 2026	29.00	29.55	28.76	29.03	29.03	-0.31%	1,398
Jun 4, 2026	29.57	29.85	28.85	29.12	29.12	-1.52%	16,153
Jun 3, 2026	31.90	31.90	28.79	29.57	29.57	1.72%	2,222
Jun 2, 2026	29.29	30.42	28.00	29.07	29.07	-3.42%	19,070
Jun 1, 2026	29.00	30.74	29.00	30.10	30.10	1.65%	2,850
May 29, 2026	30.05	30.64	29.60	29.61	29.61	-1.37%	12,399
May 27, 2026	30.33	30.69	29.81	30.02	30.02	-1.02%	7,317
May 26, 2026	31.95	31.95	30.33	30.33	30.33	-0.23%	4,100
May 25, 2026	30.50	31.30	30.00	30.40	30.40	-0.30%	2,886
May 22, 2026	30.00	30.60	29.39	30.49	30.49	-0.16%	3,531
May 21, 2026	30.83	32.09	30.54	30.54	30.54	-0.91%	711
May 20, 2026	30.64	30.84	30.13	30.82	30.82	0.59%	3,169
May 19, 2026	30.46	32.80	30.00	30.64	30.64	0.59%	1,026
May 18, 2026	31.50	31.50	29.10	30.46	30.46	-4.72%	4,191
May 15, 2026	31.50	32.89	30.60	31.97	31.97	1.43%	3,189
May 14, 2026	31.22	31.84	30.60	31.52	31.52	0.96%	1,214
May 13, 2026	31.11	32.32	31.00	31.22	31.22	-2.32%	4,510
May 12, 2026	31.00	33.09	31.00	31.96	31.96	-2.74%	4,520
May 11, 2026	31.00	33.29	31.00	32.86	32.86	0.58%	372
May 8, 2026	33.20	33.62	32.61	32.67	32.67	-1.57%	3,790
May 7, 2026	32.50	33.50	31.75	33.19	33.19	3.27%	6,149