BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	115.40	115.40	113.55	114.40	114.40	-0.39%	10,520
Jul 9, 2026	113.45	115.10	112.70	114.85	114.85	1.82%	7,550
Jul 8, 2026	112.90	115.00	111.95	112.80	112.80	-2.21%	11,560
Jul 7, 2026	118.10	118.10	113.65	115.35	115.35	-0.39%	18,455
Jul 6, 2026	114.00	116.45	110.55	115.80	115.80	3.35%	14,999
Jul 3, 2026	112.00	114.00	111.20	112.05	112.05	0.31%	10,360
Jul 2, 2026	114.00	114.60	110.85	111.70	111.70	1.18%	4,763
Jul 1, 2026	110.40	114.45	109.25	110.40	110.40	1.97%	13,531
Jun 30, 2026	108.94	110.00	106.50	108.27	108.27	-0.26%	2,887
Jun 29, 2026	111.00	111.00	108.18	108.55	108.55	-1.43%	7,192
Jun 25, 2026	109.15	110.90	108.76	110.13	110.13	1.41%	11,409
Jun 24, 2026	110.10	112.05	107.69	108.60	108.60	-1.25%	8,310
Jun 23, 2026	110.05	111.99	106.90	109.97	109.97	0.20%	26,988
Jun 22, 2026	101.90	116.00	100.88	109.75	109.75	7.04%	56,205
Jun 19, 2026	101.70	103.36	100.87	102.53	102.53	0.53%	3,979
Jun 18, 2026	102.38	102.42	100.89	101.99	101.99	0.53%	3,658
Jun 17, 2026	102.41	102.61	100.76	101.45	101.45	-0.93%	2,673
Jun 16, 2026	101.23	103.60	101.23	102.40	102.40	1.53%	5,062
Jun 15, 2026	99.00	101.90	99.00	100.86	100.86	1.88%	3,652
Jun 12, 2026	99.34	99.76	98.27	99.00	99.00	1.02%	1,861
Jun 11, 2026	98.71	98.71	98.00	98.00	98.00	-0.72%	1,019
Jun 10, 2026	99.46	100.54	98.68	98.71	98.71	-0.56%	2,254
Jun 9, 2026	99.96	100.37	99.00	99.27	99.27	-0.96%	3,525
Jun 8, 2026	97.80	102.00	97.80	100.23	100.23	0.28%	6,140
Jun 5, 2026	103.05	103.05	98.95	99.95	99.95	-1.14%	1,566
Jun 4, 2026	101.00	104.00	100.15	101.10	101.10	2.47%	15,429
Jun 3, 2026	96.42	99.86	95.60	98.66	98.66	2.69%	2,787
Jun 2, 2026	97.28	98.08	95.97	96.08	96.08	-1.37%	10,566
Jun 1, 2026	98.75	98.75	96.00	97.41	97.41	0.96%	925
May 29, 2026	96.00	98.27	95.40	96.48	96.48	-0.03%	2,639
May 27, 2026	98.00	98.62	96.50	96.51	96.51	-0.75%	1,667
May 26, 2026	105.99	105.99	97.00	97.24	97.24	-1.78%	3,202
May 25, 2026	98.73	101.51	97.79	99.00	99.00	2.06%	928
May 22, 2026	98.20	98.60	97.00	97.00	97.00	0.66%	414
May 21, 2026	96.70	99.34	96.30	96.36	96.36	-1.30%	1,171
May 20, 2026	97.34	98.77	96.02	97.63	97.63	0.30%	4,125
May 19, 2026	98.20	98.44	97.03	97.34	97.34	1.89%	215
May 18, 2026	98.83	98.83	95.09	95.53	95.53	-2.39%	1,291
May 15, 2026	97.94	98.81	97.51	97.87	97.87	-0.36%	280
May 14, 2026	101.63	102.04	97.97	98.22	98.22	-2.68%	4,523
May 13, 2026	109.90	109.90	100.56	100.92	100.92	1.41%	10,195
May 12, 2026	102.87	102.87	99.00	99.52	99.52	-3.71%	1,016
May 11, 2026	93.20	104.03	93.20	103.35	103.35	0.97%	8,578
May 8, 2026	101.34	103.88	101.34	102.36	102.36	0.79%	2,067
May 7, 2026	102.00	102.35	100.00	101.56	101.56	-0.83%	4,319
May 6, 2026	112.00	112.00	101.53	102.41	102.41	-1.49%	3,710
May 5, 2026	97.54	106.00	97.40	103.96	103.96	6.47%	10,990
May 4, 2026	97.24	99.23	96.21	97.64	97.64	1.00%	3,129
Apr 30, 2026	97.30	97.36	96.05	96.67	96.67	0.01%	446
Apr 29, 2026	98.32	99.36	96.25	96.66	96.66	-2.15%	2,847