BOM:544782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.59	36.80	32.52	35.54	35.54	5.62%	7,064,309
Jul 30, 2026	35.15	35.75	33.20	33.65	33.65	-4.29%	7,485,205
Jul 29, 2026	34.25	35.50	33.72	35.16	35.16	3.05%	1,598,505
Jul 28, 2026	35.12	35.12	33.82	34.12	34.12	-2.23%	2,528,640
Jul 27, 2026	34.74	35.33	33.98	34.90	34.90	2.14%	2,620,719
Jul 24, 2026	32.46	34.49	32.11	34.17	34.17	4.21%	5,298,916
Jul 23, 2026	32.77	34.54	32.60	32.79	32.79	-1.62%	4,569,766
Jul 22, 2026	34.83	35.10	33.15	33.33	33.33	-4.31%	3,972,531
Jul 21, 2026	35.60	35.86	34.65	34.83	34.83	-2.08%	3,608,435
Jul 20, 2026	36.02	36.30	34.90	35.57	35.57	-0.28%	2,746,720
Jul 17, 2026	36.79	36.87	34.80	35.67	35.67	-2.03%	2,272,183
Jul 16, 2026	36.65	37.20	36.17	36.41	36.41	-0.68%	2,413,195
Jul 15, 2026	37.97	38.60	36.50	36.66	36.66	-3.07%	4,946,334
Jul 14, 2026	39.01	39.50	37.28	37.82	37.82	-3.05%	6,088,426
Jul 13, 2026	38.94	39.90	38.58	39.01	39.01	0.70%	6,889,522
Jul 10, 2026	38.65	40.20	38.47	38.74	38.74	2.05%	8,015,096
Jul 9, 2026	37.89	39.60	36.68	37.96	37.96	3.80%	12,657,075
Jul 8, 2026	35.69	38.28	35.40	36.57	36.57	1.78%	10,613,480
Jul 7, 2026	38.63	38.69	35.72	35.93	35.93	-7.78%	10,619,750
Jul 6, 2026	40.60	41.80	38.25	38.96	38.96	-8.78%	8,581,282
Jul 3, 2026	46.39	47.67	41.13	42.71	42.71	-4.11%	23,775,243
Jul 2, 2026	40.10	45.65	39.73	44.54	44.54	14.91%	44,035,145
Jul 1, 2026	32.07	38.76	31.84	38.76	38.76	20.00%	30,503,491
Jun 30, 2026	32.95	34.20	31.35	32.30	32.30	-2.86%	8,942,294
Jun 29, 2026	33.40	34.00	32.05	33.25	33.25	-0.45%	2,331,895
Jun 25, 2026	34.90	34.90	33.00	33.40	33.40	-2.91%	1,833,600
Jun 24, 2026	32.70	35.15	32.10	34.40	34.40	2.53%	5,131,449
Jun 23, 2026	36.00	36.40	33.00	33.55	33.55	-3.31%	16,102,242
Jun 22, 2026	34.00	34.70	33.05	34.70	34.70	4.99%	28,277,706
Jun 19, 2026	31.20	33.35	30.50	33.05	33.05	3.93%	29,958,320
Jun 18, 2026	31.80	33.70	31.80	31.80	31.80	-4.93%	4,005,038
Jun 17, 2026	33.45	35.20	33.45	33.45	33.45	-4.97%	3,488,871
Jun 16, 2026	35.20	35.20	35.20	35.20	35.20	-4.99%	968,751