BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.96	84.00	82.21	82.90	82.90	0.66%	758,541
Jul 9, 2026	80.49	82.65	80.49	82.36	82.36	2.20%	646,682
Jul 8, 2026	82.64	83.80	80.12	80.59	80.59	-3.38%	1,013,751
Jul 7, 2026	84.30	84.50	83.05	83.41	83.41	-0.66%	346,690
Jul 6, 2026	84.05	85.10	83.26	83.96	83.96	0.13%	801,998
Jul 3, 2026	85.35	85.35	83.40	83.85	83.85	-0.69%	697,351
Jul 2, 2026	82.59	86.30	82.37	84.43	84.43	2.56%	1,299,296
Jul 1, 2026	83.65	83.90	81.04	82.32	82.32	-1.94%	1,871,319
Jun 30, 2026	85.54	86.24	82.85	83.95	83.95	-2.40%	714,276
Jun 29, 2026	86.44	87.35	83.77	86.01	86.01	-0.50%	1,553,760
Jun 25, 2026	87.89	88.60	85.94	86.44	86.44	-0.59%	1,030,115
Jun 24, 2026	85.49	89.28	84.85	86.95	86.95	1.14%	1,906,191
Jun 23, 2026	87.90	88.19	85.60	85.97	85.97	-1.97%	1,281,074
Jun 22, 2026	83.76	89.40	83.10	87.70	87.70	5.73%	4,508,958
Jun 19, 2026	84.63	85.24	82.49	82.95	82.95	-1.99%	1,747,871
Jun 18, 2026	90.10	91.37	84.34	84.63	84.63	-6.46%	3,258,742
Jun 17, 2026	77.22	92.44	77.22	90.47	90.47	17.30%	8,279,853
Jun 16, 2026	77.51	78.73	76.37	77.13	77.13	0.33%	698,618
Jun 15, 2026	76.05	79.75	76.05	76.88	76.88	1.91%	1,762,518
Jun 12, 2026	73.32	75.67	73.32	75.44	75.44	4.33%	786,556
Jun 11, 2026	74.14	74.52	72.17	72.31	72.31	-3.43%	477,166
Jun 10, 2026	76.86	77.40	74.36	74.88	74.88	-0.86%	1,334,047
Jun 9, 2026	72.69	75.90	72.37	75.53	75.53	5.14%	678,861
Jun 8, 2026	72.27	74.11	71.65	71.84	71.84	-1.78%	568,633
Jun 5, 2026	73.48	75.12	72.75	73.14	73.14	0.32%	661,757
Jun 4, 2026	73.11	73.86	72.80	72.91	72.91	-0.69%	331,548
Jun 3, 2026	73.20	73.98	71.70	73.42	73.42	0.31%	331,974
Jun 2, 2026	72.40	73.32	71.50	73.19	73.19	1.70%	200,737
Jun 1, 2026	74.00	74.35	71.80	71.97	71.97	-2.45%	194,254
May 29, 2026	74.31	76.19	73.31	73.78	73.78	0.39%	849,896
May 27, 2026	72.90	74.40	72.60	73.49	73.49	0.77%	228,856
May 26, 2026	72.25	73.95	72.25	72.93	72.93	-0.19%	340,034
May 25, 2026	72.99	73.53	72.86	73.07	73.07	0.65%	188,062
May 22, 2026	72.80	73.30	72.50	72.60	72.60	-0.34%	138,557
May 21, 2026	73.60	74.35	72.61	72.85	72.85	-0.64%	606,752
May 20, 2026	72.90	75.11	71.50	73.32	73.32	-0.22%	713,727
May 19, 2026	69.56	74.74	69.56	73.48	73.48	5.86%	790,299
May 18, 2026	70.01	70.14	68.20	69.41	69.41	-1.41%	560,345
May 15, 2026	72.76	72.76	70.21	70.40	70.40	-1.37%	124,543
May 14, 2026	71.40	72.15	70.50	71.38	71.38	0.27%	401,324
May 13, 2026	71.00	71.70	70.22	71.19	71.19	0.13%	518,248
May 12, 2026	73.00	73.24	70.80	71.10	71.10	-2.92%	267,819
May 11, 2026	73.80	74.00	72.92	73.24	73.24	-2.03%	415,864
May 8, 2026	75.35	75.75	74.54	74.76	74.76	-1.36%	349,280
May 7, 2026	76.42	77.32	75.61	75.79	75.79	-0.26%	233,654
May 6, 2026	75.27	76.35	74.58	75.99	75.99	1.97%	216,362
May 5, 2026	74.59	74.84	73.80	74.52	74.52	-0.53%	391,197
May 4, 2026	76.01	76.74	74.40	74.92	74.92	-1.28%	634,195
Apr 30, 2026	76.37	77.39	75.43	75.89	75.89	-1.15%	762,282
Apr 29, 2026	77.44	78.09	76.40	76.77	76.77	-0.10%	689,491