BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	78.50	79.40	75.00	77.44	77.44	0.03%	10,407
Jul 1, 2026	73.20	78.00	73.20	77.42	77.42	3.56%	13,919
Jun 30, 2026	72.85	74.77	72.85	74.76	74.76	0.85%	3,042
Jun 29, 2026	73.35	76.60	73.35	74.13	74.13	-2.46%	7,742
Jun 25, 2026	75.00	77.74	74.50	76.00	76.00	0.85%	40,950
Jun 24, 2026	74.90	75.99	74.78	75.36	75.36	0.64%	1,506
Jun 23, 2026	73.99	75.15	73.95	74.88	74.88	1.16%	731
Jun 22, 2026	75.89	76.52	73.81	74.02	74.02	-3.01%	5,503
Jun 19, 2026	75.25	77.40	75.10	76.32	76.32	0.20%	13,896
Jun 18, 2026	75.49	76.90	75.06	76.17	76.17	1.10%	16,620
Jun 17, 2026	76.00	76.00	73.69	75.34	75.34	1.71%	9,506
Jun 16, 2026	75.00	75.00	72.54	74.07	74.07	-1.15%	8,725
Jun 15, 2026	75.12	75.99	73.30	74.93	74.93	2.01%	9,666
Jun 12, 2026	66.07	73.95	66.07	73.45	73.45	6.39%	43,139
Jun 11, 2026	70.50	70.50	68.69	69.04	69.04	-0.86%	1,731
Jun 10, 2026	69.50	71.25	69.35	69.64	69.64	-1.04%	6,932
Jun 9, 2026	70.57	71.25	70.00	70.37	70.37	0.69%	3,274
Jun 8, 2026	70.78	71.97	69.50	69.89	69.89	-1.26%	3,533
Jun 5, 2026	71.42	71.77	70.73	70.78	70.78	-0.90%	5,067
Jun 4, 2026	72.10	72.50	71.00	71.42	71.42	-0.94%	2,343
Jun 3, 2026	70.03	73.00	70.03	72.10	72.10	-1.10%	926
Jun 2, 2026	71.54	74.25	71.54	72.90	72.90	1.57%	5,315
Jun 1, 2026	69.00	72.39	69.00	71.77	71.77	0.15%	3,478
May 29, 2026	72.00	76.67	70.05	71.66	71.66	0.22%	17,296
May 27, 2026	72.47	72.53	71.40	71.50	71.50	-0.60%	5,896
May 26, 2026	71.74	73.21	71.47	71.93	71.93	0.95%	15,622
May 25, 2026	74.00	74.00	71.16	71.25	71.25	0.69%	4,158
May 22, 2026	70.06	72.48	70.06	70.76	70.76	0.23%	4,885
May 21, 2026	66.21	71.66	66.21	70.60	70.60	-0.17%	3,177
May 20, 2026	70.81	71.50	70.03	70.72	70.72	-1.35%	1,228
May 19, 2026	72.24	72.52	71.16	71.69	71.69	0.82%	3,682
May 18, 2026	72.45	72.76	71.11	71.11	71.11	-3.24%	2,709
May 15, 2026	72.88	75.05	72.00	73.49	73.49	0.85%	4,258
May 14, 2026	72.09	74.62	72.02	72.87	72.87	-0.25%	5,120
May 13, 2026	72.51	74.15	72.00	73.05	73.05	1.77%	3,165
May 12, 2026	74.48	77.19	71.50	71.78	71.78	-4.78%	15,642
May 11, 2026	77.31	77.74	75.00	75.38	75.38	-3.62%	14,601
May 8, 2026	78.78	80.20	77.57	78.21	78.21	-0.55%	5,442
May 7, 2026	76.86	80.00	74.75	78.64	78.64	4.12%	44,113
May 6, 2026	76.64	76.72	73.83	75.53	75.53	0.99%	5,027
May 5, 2026	74.50	76.00	73.12	74.79	74.79	-0.40%	2,860
May 4, 2026	72.01	76.28	71.32	75.09	75.09	3.40%	11,763
Apr 30, 2026	72.13	73.20	69.51	72.62	72.62	0.68%	15,768
Apr 29, 2026	75.08	75.20	70.06	72.13	72.13	-2.79%	20,796
Apr 28, 2026	73.80	75.29	73.80	74.20	74.20	-0.12%	8,105
Apr 27, 2026	74.99	75.50	74.00	74.29	74.29	0.27%	5,623
Apr 24, 2026	76.00	76.00	72.75	74.09	74.09	-0.03%	5,291
Apr 23, 2026	70.31	75.55	70.31	74.11	74.11	0.19%	18,186
Apr 22, 2026	72.01	74.00	72.01	73.97	73.97	1.66%	5,228
Apr 21, 2026	74.32	74.32	72.52	72.76	72.76	-1.62%	4,782