BOM:500173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.15	48.24	44.80	46.00	46.00	2.68%	5,808
Jul 17, 2026	45.71	45.71	44.72	44.80	44.80	-1.52%	1,700
Jul 16, 2026	45.00	45.71	44.81	45.49	45.49	0.93%	1,239
Jul 15, 2026	45.50	45.75	44.77	45.07	45.07	1.24%	995
Jul 14, 2026	46.25	46.32	44.00	44.52	44.52	-3.43%	905
Jul 13, 2026	46.16	46.78	46.00	46.10	46.10	-0.13%	653
Jul 10, 2026	46.73	46.75	45.02	46.16	46.16	1.70%	1,882
Jul 9, 2026	45.45	46.73	45.18	45.39	45.39	-	1,435
Jul 8, 2026	46.80	46.80	45.00	45.39	45.39	-1.07%	6,919
Jul 7, 2026	49.50	49.50	45.69	45.88	45.88	-0.54%	1,775
Jul 6, 2026	46.22	46.85	44.81	46.13	46.13	0.63%	4,618
Jul 3, 2026	45.78	46.86	45.41	45.84	45.84	-0.37%	4,203
Jul 2, 2026	47.02	47.02	45.00	46.01	46.01	0.13%	4,780
Jul 1, 2026	46.40	46.58	45.25	45.95	45.95	-0.11%	2,008
Jun 30, 2026	46.70	46.82	45.66	46.00	46.00	-0.20%	1,081
Jun 29, 2026	50.00	50.00	45.51	46.09	46.09	-0.69%	471
Jun 25, 2026	47.94	47.94	46.31	46.41	46.41	-1.26%	1,778
Jun 24, 2026	47.40	47.46	46.10	47.00	47.00	1.29%	1,998
Jun 23, 2026	47.30	47.73	46.40	46.40	46.40	-2.75%	1,896
Jun 22, 2026	46.95	47.89	46.69	47.71	47.71	1.62%	2,397
Jun 19, 2026	48.71	48.71	46.62	46.95	46.95	-1.68%	2,706
Jun 18, 2026	47.67	48.07	47.16	47.75	47.75	0.17%	2,743
Jun 17, 2026	47.96	48.20	46.93	47.67	47.67	0.15%	2,593
Jun 16, 2026	47.89	48.14	47.02	47.60	47.60	1.21%	1,573
Jun 15, 2026	48.15	48.74	46.54	47.03	47.03	-1.36%	2,053
Jun 12, 2026	48.00	49.10	46.08	47.68	47.68	3.40%	10,158
Jun 11, 2026	46.50	46.82	45.44	46.11	46.11	-0.82%	1,281
Jun 10, 2026	44.58	46.64	44.58	46.49	46.49	3.59%	3,000
Jun 9, 2026	46.99	46.99	44.58	44.88	44.88	-1.69%	2,122
Jun 8, 2026	46.00	48.00	44.70	45.65	45.65	-3.57%	5,007
Jun 5, 2026	45.45	48.00	45.45	47.34	47.34	3.29%	1,119
Jun 4, 2026	47.00	48.00	45.21	45.83	45.83	-1.23%	700
Jun 3, 2026	46.50	47.15	45.91	46.40	46.40	-0.13%	1,222
Jun 2, 2026	46.75	47.35	46.26	46.46	46.46	-1.76%	3,176
Jun 1, 2026	46.60	48.26	46.60	47.29	47.29	-0.02%	3,871
May 29, 2026	48.25	49.00	46.40	47.30	47.30	-1.95%	11,491
May 27, 2026	47.00	48.24	46.11	48.24	48.24	1.99%	1,046
May 26, 2026	48.12	48.57	47.18	47.30	47.30	-1.17%	2,770
May 25, 2026	46.94	48.50	45.96	47.86	47.86	4.04%	1,142
May 22, 2026	45.19	46.00	45.19	46.00	46.00	2.93%	348
May 21, 2026	46.18	46.90	43.50	44.69	44.69	-3.23%	2,170
May 20, 2026	48.00	48.00	45.10	46.18	46.18	0.33%	1,004
May 19, 2026	44.37	46.04	44.37	46.03	46.03	3.76%	7,939
May 18, 2026	44.90	45.95	43.63	44.36	44.36	-3.17%	2,656
May 15, 2026	47.58	48.91	43.80	45.81	45.81	-1.80%	25,908
May 14, 2026	46.00	47.80	46.00	46.65	46.65	-0.98%	970
May 13, 2026	47.54	48.70	46.60	47.11	47.11	0.45%	2,043
May 12, 2026	47.64	48.00	46.55	46.90	46.90	-5.84%	7,176
May 11, 2026	52.00	52.00	48.40	49.81	49.81	-1.56%	12,086
May 8, 2026	49.09	52.79	48.03	50.60	50.60	3.08%	22,163