BOM:500313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	53.65	54.80	53.00	53.01	53.01	-0.71%	676
Jul 16, 2026	53.23	53.99	52.10	53.39	53.39	-0.19%	2,070
Jul 15, 2026	52.30	54.05	51.21	53.49	53.49	-0.50%	3,692
Jul 14, 2026	54.73	54.73	53.00	53.76	53.76	-1.75%	3,150
Jul 13, 2026	54.71	55.50	53.25	54.72	54.72	-1.99%	3,213
Jul 10, 2026	57.46	57.46	55.00	55.83	55.83	1.82%	1,650
Jul 9, 2026	55.65	55.81	54.68	54.83	54.83	-1.79%	691
Jul 8, 2026	58.05	58.05	55.58	55.83	55.83	-4.56%	4,171
Jul 7, 2026	58.05	58.50	58.05	58.50	58.50	0.36%	151
Jul 6, 2026	58.31	58.31	58.00	58.29	58.29	-0.03%	32
Jul 3, 2026	58.00	59.95	57.28	58.31	58.31	1.09%	2,672
Jul 2, 2026	58.51	59.50	57.33	57.68	57.68	-2.68%	2,114
Jul 1, 2026	61.79	61.79	58.50	59.27	59.27	-0.24%	2,961
Jun 30, 2026	59.45	61.00	58.55	59.41	59.41	-0.05%	4,007
Jun 29, 2026	59.62	61.69	58.75	59.44	59.44	-0.32%	3,632
Jun 25, 2026	56.70	60.75	55.41	59.63	59.63	3.06%	9,426
Jun 24, 2026	56.38	57.90	55.15	57.86	57.86	2.63%	8,939
Jun 23, 2026	55.61	57.98	55.00	56.38	56.38	-1.09%	4,733
Jun 22, 2026	56.59	58.70	55.50	57.00	57.00	0.65%	5,806
Jun 19, 2026	56.54	57.50	55.00	56.63	56.63	-0.49%	2,376
Jun 18, 2026	56.01	57.44	56.01	56.91	56.91	1.07%	517
Jun 17, 2026	55.20	56.98	55.20	56.31	56.31	0.48%	2,720
Jun 16, 2026	55.84	57.50	55.84	56.04	56.04	-0.37%	7,611
Jun 15, 2026	57.28	58.00	55.90	56.25	56.25	0.63%	48,139
Jun 12, 2026	57.50	57.50	55.50	55.90	55.90	1.03%	786
Jun 11, 2026	57.19	57.45	55.03	55.33	55.33	-1.28%	1,126
Jun 10, 2026	56.00	57.70	55.81	56.05	56.05	-1.67%	1,213
Jun 9, 2026	58.04	58.04	55.66	57.00	57.00	-1.79%	3,335
Jun 8, 2026	62.94	62.94	58.04	58.04	58.04	-3.19%	3,927
Jun 5, 2026	59.93	59.95	59.74	59.95	59.95	4.99%	6,586
Jun 4, 2026	55.01	57.10	54.15	57.10	57.10	4.98%	6,646
Jun 3, 2026	55.49	55.55	53.75	54.39	54.39	-0.15%	4,730
Jun 2, 2026	55.00	55.00	54.01	54.47	54.47	-0.75%	1,029
Jun 1, 2026	54.75	54.99	52.60	54.88	54.88	0.24%	1,133
May 29, 2026	54.01	56.70	54.01	54.75	54.75	-1.14%	3,207
May 27, 2026	56.00	56.82	55.00	55.38	55.38	-1.04%	3,724
May 26, 2026	56.74	56.99	54.05	55.96	55.96	-1.37%	2,053
May 25, 2026	58.57	59.11	56.00	56.74	56.74	0.78%	11,936
May 22, 2026	57.26	58.00	55.10	56.30	56.30	-2.19%	3,036
May 21, 2026	58.70	59.00	57.56	57.56	57.56	-	2,341
May 20, 2026	56.02	59.97	56.02	57.56	57.56	-0.79%	2,546
May 19, 2026	58.01	59.00	58.01	58.02	58.02	-1.48%	1,119
May 18, 2026	59.01	59.01	57.57	58.89	58.89	-2.82%	3,969
May 15, 2026	61.90	61.90	59.26	60.60	60.60	-0.15%	1,554
May 14, 2026	60.05	61.00	60.05	60.69	60.69	-2.05%	486
May 13, 2026	62.60	62.91	58.28	61.96	61.96	1.01%	5,225
May 12, 2026	65.00	65.00	61.00	61.34	61.34	-0.92%	26,798
May 11, 2026	58.49	61.91	58.49	61.91	61.91	4.99%	32,133
May 8, 2026	57.50	60.00	57.50	58.97	58.97	-1.59%	2,014
May 7, 2026	59.59	60.00	57.16	59.92	59.92	-0.37%	1,708