BOM:500074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	55.45	56.51	53.92	56.18	56.18	1.43%	4,028
Jul 17, 2026	58.90	58.90	55.20	55.39	55.39	-2.60%	4,313
Jul 16, 2026	57.80	58.85	56.25	56.87	56.87	-0.21%	4,185
Jul 15, 2026	58.17	58.68	56.50	56.99	56.99	-1.02%	6,935
Jul 14, 2026	55.35	58.71	55.35	57.58	57.58	-1.61%	3,484
Jul 13, 2026	58.01	60.10	56.40	58.52	58.52	0.67%	15,884
Jul 10, 2026	59.90	59.90	57.48	58.13	58.13	-1.86%	13,613
Jul 9, 2026	54.38	64.29	54.38	59.23	59.23	10.54%	164,346
Jul 8, 2026	54.89	55.77	53.00	53.58	53.58	-4.34%	6,861
Jul 7, 2026	58.50	58.50	55.00	56.01	56.01	-2.32%	2,327
Jul 6, 2026	55.10	58.50	55.10	57.34	57.34	2.56%	9,738
Jul 3, 2026	56.32	56.60	55.55	55.91	55.91	-0.64%	2,381
Jul 2, 2026	58.00	58.00	56.07	56.27	56.27	-1.66%	3,147
Jul 1, 2026	53.10	58.83	53.10	57.22	57.22	3.81%	8,852
Jun 30, 2026	56.00	56.00	55.03	55.12	55.12	0.35%	2,689
Jun 29, 2026	58.00	58.00	54.46	54.93	54.93	-2.62%	7,546
Jun 25, 2026	56.10	57.99	56.10	56.41	56.41	-1.02%	4,310
Jun 24, 2026	57.01	57.58	56.63	56.99	56.99	0.07%	6,003
Jun 23, 2026	59.64	61.86	56.51	56.95	56.95	-5.00%	35,959
Jun 22, 2026	54.70	62.59	54.50	59.95	59.95	10.10%	40,796
Jun 19, 2026	56.40	56.40	54.25	54.45	54.45	-0.73%	1,062
Jun 18, 2026	53.00	56.91	53.00	54.85	54.85	-2.19%	7,862
Jun 17, 2026	54.59	57.49	54.12	56.08	56.08	3.85%	15,124
Jun 16, 2026	54.39	54.39	53.05	54.00	54.00	3.07%	4,516
Jun 15, 2026	51.50	52.85	51.50	52.39	52.39	1.06%	6,985
Jun 12, 2026	54.00	54.00	51.29	51.84	51.84	1.59%	5,151
Jun 11, 2026	51.00	51.56	49.98	51.03	51.03	-1.14%	5,530
Jun 10, 2026	51.69	52.61	51.38	51.62	51.62	-0.44%	2,567
Jun 9, 2026	51.85	52.40	51.45	51.85	51.85	0.74%	2,925
Jun 8, 2026	53.20	53.20	51.47	51.47	51.47	-1.61%	2,312
Jun 5, 2026	54.70	54.70	51.43	52.31	52.31	0.65%	6,481
Jun 4, 2026	55.90	55.90	51.70	51.97	51.97	-1.57%	11,409
Jun 3, 2026	55.90	55.90	52.20	52.80	52.80	-0.11%	18,764
Jun 2, 2026	55.00	55.00	52.45	52.86	52.86	0.04%	5,959
Jun 1, 2026	54.33	55.71	52.80	52.84	52.84	-2.96%	8,884
May 29, 2026	58.00	58.00	53.98	54.45	54.45	-3.18%	13,045
May 27, 2026	57.00	57.00	55.73	56.24	56.24	-0.02%	5,263
May 26, 2026	56.43	57.51	55.38	56.25	56.25	1.70%	2,092
May 25, 2026	54.22	55.82	54.22	55.31	55.31	2.01%	2,128
May 22, 2026	53.72	55.35	53.72	54.22	54.22	-1.09%	1,820
May 21, 2026	56.00	56.00	54.12	54.82	54.82	0.62%	803
May 20, 2026	55.54	55.54	54.48	54.48	54.48	0.06%	1,765
May 19, 2026	53.82	55.23	53.82	54.45	54.45	1.17%	1,922
May 18, 2026	54.90	55.00	52.77	53.82	53.82	-2.99%	2,732
May 15, 2026	56.00	57.09	55.00	55.48	55.48	-1.44%	7,386
May 14, 2026	56.12	59.16	56.00	56.29	56.29	-0.02%	13,587
May 13, 2026	54.04	56.99	54.04	56.30	56.30	2.03%	1,113
May 12, 2026	57.40	57.99	55.10	55.18	55.18	-3.83%	6,926
May 11, 2026	62.90	62.90	55.55	57.38	57.38	-4.01%	8,161
May 8, 2026	59.00	60.99	58.10	59.78	59.78	1.24%	15,094