BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	50.55	51.80	50.50	51.16	51.16	-0.80%	27,773
Jul 29, 2026	54.80	54.80	51.08	51.57	51.57	-1.60%	23,396
Jul 28, 2026	51.80	52.80	51.12	52.41	52.41	1.39%	42,541
Jul 27, 2026	51.50	52.98	51.25	51.69	51.69	0.86%	37,308
Jul 24, 2026	48.50	51.90	48.50	51.25	51.25	3.74%	86,305
Jul 23, 2026	51.35	53.50	48.63	49.40	49.40	-7.56%	274,573
Jul 22, 2026	56.30	56.30	53.05	53.44	53.44	-1.91%	102,202
Jul 21, 2026	53.90	55.00	52.29	54.48	54.48	3.10%	118,930
Jul 20, 2026	52.85	53.47	51.81	52.84	52.84	-0.40%	45,793
Jul 17, 2026	53.50	53.75	51.93	53.05	53.05	-0.73%	61,906
Jul 16, 2026	53.63	53.89	52.85	53.44	53.44	-0.35%	22,029
Jul 15, 2026	54.25	55.62	52.98	53.63	53.63	1.15%	58,927
Jul 14, 2026	52.29	53.80	51.51	53.02	53.02	1.51%	46,734
Jul 13, 2026	52.75	52.79	51.98	52.23	52.23	-0.95%	38,871
Jul 10, 2026	53.38	53.39	51.90	52.73	52.73	0.73%	56,135
Jul 9, 2026	49.85	52.95	49.85	52.35	52.35	2.91%	74,740
Jul 8, 2026	51.06	53.65	50.47	50.87	50.87	-1.38%	143,547
Jul 7, 2026	52.43	52.50	51.01	51.58	51.58	-1.64%	76,255
Jul 6, 2026	52.01	53.35	51.73	52.44	52.44	-1.04%	112,420
Jul 3, 2026	52.96	53.93	50.54	52.99	52.99	0.88%	266,012
Jul 2, 2026	54.00	54.50	51.85	52.53	52.53	-2.31%	228,504
Jul 1, 2026	55.00	57.11	53.22	53.77	53.77	-3.36%	281,911
Jun 30, 2026	57.63	57.63	54.65	55.64	55.64	-3.27%	119,242
Jun 29, 2026	57.48	60.21	56.20	57.52	57.52	-1.29%	255,770
Jun 25, 2026	56.17	58.95	56.17	58.27	58.27	3.08%	250,980
Jun 24, 2026	56.38	59.00	54.18	56.53	56.53	0.27%	278,638
Jun 23, 2026	58.90	58.90	56.00	56.38	56.38	-3.41%	101,538
Jun 22, 2026	59.14	60.31	57.55	58.37	58.37	0.46%	271,991
Jun 19, 2026	60.80	61.86	57.15	58.10	58.10	-3.82%	268,724
Jun 18, 2026	61.80	63.29	59.10	60.41	60.41	0.72%	650,629
Jun 17, 2026	55.33	59.98	55.33	59.98	59.98	9.99%	1,797,436
Jun 16, 2026	52.61	55.50	52.20	54.53	54.53	3.85%	357,698
Jun 15, 2026	53.49	56.84	52.00	52.51	52.51	1.61%	792,745
Jun 12, 2026	53.50	55.39	50.50	51.68	51.68	-2.55%	351,467
Jun 11, 2026	55.52	57.74	52.31	53.03	53.03	-4.67%	321,062
Jun 10, 2026	59.47	61.81	55.20	55.63	55.63	-6.39%	777,397
Jun 9, 2026	56.32	60.46	55.53	59.43	59.43	8.79%	779,175
Jun 8, 2026	51.71	58.94	50.10	54.63	54.63	5.85%	1,701,200
Jun 5, 2026	47.47	52.00	46.79	51.61	51.61	10.89%	551,172
Jun 4, 2026	44.31	47.98	44.31	46.54	46.54	4.47%	302,087
Jun 3, 2026	42.05	49.40	41.97	44.55	44.55	5.95%	1,004,439
Jun 2, 2026	43.00	43.00	41.55	42.05	42.05	0.53%	26,670
Jun 1, 2026	42.50	43.06	41.77	41.83	41.83	-1.53%	22,357
May 29, 2026	41.60	43.25	41.60	42.48	42.48	0.57%	83,444
May 27, 2026	42.90	43.54	41.90	42.24	42.24	-1.49%	85,117
May 26, 2026	44.45	44.45	42.72	42.88	42.88	-0.09%	41,442
May 25, 2026	43.25	44.25	42.58	42.92	42.92	-0.02%	34,552
May 22, 2026	43.25	43.49	42.45	42.93	42.93	1.75%	19,580
May 21, 2026	43.20	43.20	42.00	42.19	42.19	0.55%	21,094
May 20, 2026	40.54	42.25	40.53	41.96	41.96	2.62%	24,771