BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	47.69	48.08	45.45	45.64	45.64	-4.88%	11,357
Jul 7, 2026	49.31	49.31	47.90	47.98	47.98	-3.34%	31,429
Jul 6, 2026	50.76	52.57	49.05	49.64	49.64	-2.21%	84,078
Jul 3, 2026	45.60	52.48	45.48	50.76	50.76	11.39%	139,335
Jul 2, 2026	45.74	46.00	45.10	45.57	45.57	1.06%	1,830
Jul 1, 2026	45.50	46.51	45.00	45.09	45.09	1.33%	6,629
Jun 30, 2026	44.91	44.91	44.02	44.50	44.50	-1.29%	6,098
Jun 29, 2026	45.80	45.80	44.61	45.08	45.08	-0.77%	1,897
Jun 25, 2026	46.55	46.57	44.90	45.43	45.43	-1.39%	4,062
Jun 24, 2026	45.70	47.00	45.05	46.07	46.07	2.06%	7,266
Jun 23, 2026	46.40	46.64	45.00	45.14	45.14	-2.55%	7,078
Jun 22, 2026	46.85	47.26	46.17	46.32	46.32	0.70%	5,356
Jun 19, 2026	46.97	46.97	45.60	46.00	46.00	-1.41%	6,235
Jun 18, 2026	46.06	47.00	45.54	46.66	46.66	3.28%	12,088
Jun 17, 2026	45.68	46.32	44.11	45.18	45.18	-1.80%	34,714
Jun 16, 2026	45.90	46.89	45.31	46.01	46.01	0.07%	7,109
Jun 15, 2026	49.91	49.91	45.80	45.98	45.98	1.88%	37,126
Jun 12, 2026	45.49	46.33	44.12	45.13	45.13	1.55%	7,488
Jun 11, 2026	45.74	45.96	44.20	44.44	44.44	-2.69%	2,687
Jun 10, 2026	46.30	48.45	45.30	45.67	45.67	-2.75%	17,945
Jun 9, 2026	45.14	49.00	45.14	46.96	46.96	7.34%	20,202
Jun 8, 2026	45.99	46.56	43.05	43.75	43.75	-4.35%	20,660
Jun 5, 2026	44.58	46.21	44.58	45.74	45.74	2.51%	37,803
Jun 4, 2026	44.00	45.88	44.00	44.62	44.62	1.78%	18,502
Jun 3, 2026	43.12	44.30	42.49	43.84	43.84	1.67%	11,406
Jun 2, 2026	44.01	44.01	42.42	43.12	43.12	0.21%	26,885
Jun 1, 2026	41.98	44.06	41.70	43.03	43.03	4.47%	42,692
May 29, 2026	41.31	42.90	40.60	41.19	41.19	-2.16%	21,944
May 27, 2026	47.25	50.09	41.30	42.10	42.10	-6.24%	142,241
May 26, 2026	39.95	44.90	39.95	44.90	44.90	19.99%	261,256
May 25, 2026	36.10	37.55	36.10	37.42	37.42	3.66%	3,206
May 22, 2026	36.50	36.50	35.38	36.10	36.10	2.47%	833
May 21, 2026	35.00	35.73	35.00	35.23	35.23	-1.59%	3,958
May 20, 2026	35.30	35.93	34.50	35.80	35.80	0.22%	2,988
May 19, 2026	35.99	36.15	34.98	35.72	35.72	1.25%	2,499
May 18, 2026	36.00	36.41	34.50	35.28	35.28	-2.46%	7,700
May 15, 2026	37.19	37.39	36.00	36.17	36.17	-1.74%	3,069
May 14, 2026	38.37	38.37	36.75	36.81	36.81	-2.02%	5,012
May 13, 2026	37.60	40.00	37.50	37.57	37.57	-1.16%	1,826
May 12, 2026	39.24	39.24	37.60	38.01	38.01	-3.13%	6,713
May 11, 2026	39.38	39.38	38.18	39.24	39.24	-0.08%	5,222
May 8, 2026	39.25	39.38	38.70	39.27	39.27	0.05%	1,667
May 7, 2026	39.30	39.64	38.91	39.25	39.25	0.67%	4,884
May 6, 2026	36.11	39.25	36.11	38.99	38.99	2.07%	5,119
May 5, 2026	38.50	38.50	37.91	38.20	38.20	0.87%	647
May 4, 2026	36.12	38.62	36.12	37.87	37.87	-1.76%	797
Apr 30, 2026	39.52	39.52	37.87	38.55	38.55	0.23%	4,319
Apr 29, 2026	39.41	39.59	38.00	38.46	38.46	-2.41%	9,464
Apr 28, 2026	39.32	39.53	38.82	39.41	39.41	-1.15%	5,388
Apr 27, 2026	39.32	40.45	38.75	39.87	39.87	4.84%	11,370