BOM:544282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.00	46.16	43.23	43.43	43.43	-5.57%	3,090,664
Jul 30, 2026	44.50	46.20	44.15	45.99	45.99	2.52%	2,243,986
Jul 29, 2026	43.29	45.13	42.62	44.86	44.86	3.89%	10,437,721
Jul 28, 2026	43.23	44.32	42.78	43.18	43.18	-0.23%	2,406,932
Jul 27, 2026	40.69	43.80	40.69	43.28	43.28	6.97%	7,277,695
Jul 24, 2026	41.32	41.56	40.30	40.46	40.46	-2.08%	1,359,858
Jul 23, 2026	41.21	42.50	41.09	41.32	41.32	0.32%	2,130,805
Jul 22, 2026	42.51	42.79	40.93	41.19	41.19	-1.60%	2,318,923
Jul 21, 2026	41.20	41.99	40.78	41.86	41.86	1.31%	917,975
Jul 20, 2026	41.57	41.73	41.03	41.32	41.32	-1.03%	726,770
Jul 17, 2026	41.23	42.04	40.64	41.75	41.75	1.33%	1,675,800
Jul 16, 2026	42.23	42.66	41.10	41.20	41.20	-2.14%	1,319,914
Jul 15, 2026	41.90	42.97	41.56	42.10	42.10	0.45%	1,618,926
Jul 14, 2026	41.88	42.37	41.37	41.91	41.91	-0.29%	1,308,261
Jul 13, 2026	42.18	42.47	41.80	42.03	42.03	-1.11%	610,232
Jul 10, 2026	41.15	42.84	41.08	42.50	42.50	4.27%	3,085,328
Jul 9, 2026	40.31	41.95	40.10	40.76	40.76	0.97%	751,273
Jul 8, 2026	41.34	41.65	40.26	40.37	40.37	-2.58%	1,509,131
Jul 7, 2026	40.74	42.12	39.91	41.44	41.44	2.12%	3,020,343
Jul 6, 2026	41.20	41.22	40.49	40.58	40.58	-1.00%	728,630
Jul 3, 2026	41.54	42.30	40.90	40.99	40.99	-0.53%	870,681
Jul 2, 2026	40.05	42.33	39.77	41.21	41.21	3.99%	3,391,444
Jul 1, 2026	39.45	40.35	39.31	39.63	39.63	0.51%	1,351,853
Jun 30, 2026	39.45	39.97	39.19	39.43	39.43	0.03%	1,001,221
Jun 29, 2026	40.42	40.42	39.10	39.42	39.42	-2.33%	615,815
Jun 25, 2026	40.13	40.45	39.90	40.36	40.36	0.72%	918,658
Jun 24, 2026	39.99	40.60	39.70	40.07	40.07	0.12%	1,184,287
Jun 23, 2026	40.10	40.47	39.75	40.02	40.02	-0.07%	1,096,844
Jun 22, 2026	39.90	40.69	39.90	40.05	40.05	1.01%	2,318,921
Jun 19, 2026	39.50	39.97	38.53	39.65	39.65	-0.45%	1,664,256
Jun 18, 2026	39.63	40.28	39.55	39.83	39.83	0.63%	1,171,335
Jun 17, 2026	40.15	40.40	39.50	39.58	39.58	-0.90%	620,376
Jun 16, 2026	40.20	40.97	39.75	39.94	39.94	-0.17%	1,480,401
Jun 15, 2026	40.62	41.09	39.95	40.01	40.01	-1.16%	2,683,726
Jun 12, 2026	40.60	40.66	39.70	40.48	40.48	3.16%	665,018
Jun 11, 2026	39.75	39.90	39.12	39.24	39.24	-2.22%	398,087
Jun 10, 2026	40.04	40.55	39.76	40.13	40.13	0.30%	608,446
Jun 9, 2026	39.14	40.21	39.14	40.01	40.01	2.59%	966,580
Jun 8, 2026	39.49	40.00	38.90	39.00	39.00	-2.57%	1,242,919
Jun 5, 2026	40.25	40.60	39.93	40.03	40.03	-0.25%	754,211
Jun 4, 2026	39.95	40.68	39.82	40.13	40.13	-0.30%	885,135
Jun 3, 2026	41.45	41.45	39.82	40.25	40.25	-3.27%	1,760,754
Jun 2, 2026	40.16	41.90	40.00	41.61	41.61	2.87%	901,690
Jun 1, 2026	41.16	41.24	40.30	40.45	40.45	-1.46%	1,279,959
May 29, 2026	41.21	42.11	40.60	41.05	41.05	-0.82%	1,289,419
May 27, 2026	41.70	42.04	41.30	41.39	41.39	-0.72%	296,075
May 26, 2026	41.57	42.19	41.30	41.69	41.69	-0.31%	1,082,431
May 25, 2026	41.60	41.95	41.35	41.82	41.82	1.38%	1,194,095
May 22, 2026	41.50	41.90	41.18	41.25	41.25	-0.48%	1,020,956
May 21, 2026	42.53	42.81	41.35	41.45	41.45	-1.57%	1,524,554