BOM:544483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.50	40.00	38.50	39.00	39.00	-2.50%	18,000
Jul 30, 2026	40.41	40.41	40.00	40.00	40.00	8.11%	2,400
Jul 29, 2026	35.97	37.00	35.97	37.00	37.00	2.78%	2,400
Jul 28, 2026	35.50	36.00	35.50	36.00	36.00	-0.91%	2,400
Jul 27, 2026	38.00	38.00	35.10	36.33	36.33	-4.34%	15,600
Jul 22, 2026	37.00	38.90	37.00	37.98	37.98	-3.85%	10,800
Jul 21, 2026	38.12	39.50	38.12	39.50	39.50	3.11%	2,400
Jul 20, 2026	38.31	38.31	38.31	38.31	38.31	-0.49%	1,200
Jul 17, 2026	39.50	39.50	38.50	38.50	38.50	-2.53%	2,400
Jul 16, 2026	39.50	39.50	39.50	39.50	39.50	1.41%	3,600
Jul 15, 2026	38.01	38.95	38.00	38.95	38.95	2.50%	4,800
Jul 14, 2026	38.00	38.00	38.00	38.00	38.00	-	2,400
Jul 10, 2026	38.00	38.10	37.65	38.00	38.00	-4.88%	6,000
Jul 8, 2026	37.86	39.95	37.86	39.95	39.95	-0.03%	2,400
Jul 7, 2026	40.28	40.28	37.90	39.96	39.96	-0.79%	62,400
Jul 1, 2026	39.73	42.46	39.73	40.28	40.28	0.98%	3,600
Jun 30, 2026	39.19	39.89	38.00	39.89	39.89	-0.27%	10,800
Jun 29, 2026	39.90	40.40	39.50	40.00	40.00	-	76,800
Jun 25, 2026	41.55	41.55	40.00	40.00	40.00	-3.57%	22,800
Jun 23, 2026	42.00	43.65	40.45	41.48	41.48	-5.53%	16,800
Jun 22, 2026	43.30	45.00	43.00	43.91	43.91	-3.45%	6,000
Jun 17, 2026	45.50	45.50	41.90	45.48	45.48	1.74%	7,200
Jun 16, 2026	45.50	45.50	44.70	44.70	44.70	1.59%	2,400
Jun 15, 2026	42.10	44.00	42.10	44.00	44.00	-2.22%	2,400
Jun 5, 2026	41.73	45.50	41.73	45.00	45.00	0.92%	12,000
Jun 1, 2026	42.10	45.00	41.65	44.59	44.59	5.91%	16,800
May 29, 2026	41.92	42.37	41.92	42.10	42.10	-2.09%	3,600
May 26, 2026	45.00	45.00	43.00	43.00	43.00	-1.15%	6,000
May 25, 2026	43.50	43.50	43.50	43.50	43.50	1.16%	1,200
May 22, 2026	43.20	45.70	42.59	43.00	43.00	-4.44%	14,400
May 20, 2026	43.55	45.00	43.06	45.00	45.00	2.27%	7,200
May 19, 2026	44.00	44.00	44.00	44.00	44.00	-1.19%	1,200
May 18, 2026	44.00	44.79	44.00	44.53	44.53	-6.25%	16,800
May 15, 2026	47.50	47.50	47.50	47.50	47.50	-0.73%	1,200
May 14, 2026	47.59	48.00	47.59	47.85	47.85	5.16%	9,600
May 13, 2026	47.90	48.50	45.50	45.50	45.50	-	4,800
May 12, 2026	46.20	46.20	45.50	45.50	45.50	-1.52%	4,800
May 11, 2026	47.50	50.90	46.20	46.20	46.20	-2.94%	24,000
May 8, 2026	47.75	47.75	46.10	47.60	47.60	-0.29%	6,000
May 7, 2026	47.75	47.75	47.00	47.74	47.74	5.85%	19,200
May 6, 2026	45.10	45.28	45.10	45.10	45.10	0.22%	3,600
May 5, 2026	47.77	49.05	45.00	45.00	45.00	-5.80%	9,600
May 4, 2026	47.71	47.77	45.00	47.77	47.77	0.13%	19,200
Apr 30, 2026	45.00	48.00	45.00	47.71	47.71	7.92%	13,200
Apr 29, 2026	47.10	47.79	44.21	44.21	44.21	0.25%	7,200
Apr 28, 2026	43.76	44.10	43.76	44.10	44.10	1.15%	4,800
Apr 27, 2026	43.60	43.60	43.60	43.60	43.60	-5.22%	1,200
Apr 24, 2026	45.05	46.00	45.00	46.00	46.00	-	7,200
Apr 23, 2026	46.00	46.00	46.00	46.00	46.00	5.12%	1,200
Apr 22, 2026	43.76	43.76	43.75	43.76	43.76	-7.68%	2,400