BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	105.50	109.00	103.50	107.20	107.20	1.28%	1,383,366
Jul 16, 2026	101.90	106.50	100.10	105.85	105.85	3.88%	2,053,192
Jul 15, 2026	103.45	103.75	101.50	101.90	101.90	-1.21%	555,810
Jul 14, 2026	101.10	105.75	99.70	103.15	103.15	1.78%	1,798,632
Jul 13, 2026	97.20	101.70	96.30	101.35	101.35	4.38%	1,188,467
Jul 10, 2026	100.40	102.00	96.75	97.10	97.10	-2.71%	1,570,514
Jul 9, 2026	99.65	101.40	98.50	99.80	99.80	0.30%	674,883
Jul 8, 2026	101.90	102.30	98.40	99.50	99.50	-2.78%	780,484
Jul 7, 2026	102.75	104.65	100.35	102.35	102.35	0.54%	1,196,334
Jul 6, 2026	105.60	105.70	101.05	101.80	101.80	-3.00%	789,687
Jul 3, 2026	107.70	109.20	103.85	104.95	104.95	-2.05%	768,004
Jul 2, 2026	108.25	108.40	103.50	107.15	107.15	-1.20%	2,550,941
Jul 1, 2026	103.55	112.00	103.55	108.45	108.45	4.76%	4,057,448
Jun 30, 2026	107.81	107.81	103.08	103.52	103.52	-3.41%	1,010,710
Jun 29, 2026	111.85	111.97	106.40	107.17	107.17	-3.77%	1,137,233
Jun 25, 2026	116.56	116.95	110.20	111.37	111.37	-3.64%	1,120,052
Jun 24, 2026	115.61	116.00	112.00	115.58	115.58	0.65%	1,054,678
Jun 23, 2026	116.11	118.40	113.60	114.83	114.83	-0.82%	1,566,919
Jun 22, 2026	114.43	117.60	113.55	115.78	115.78	2.18%	1,929,748
Jun 19, 2026	112.00	117.74	110.67	113.31	113.31	1.35%	3,437,568
Jun 18, 2026	110.93	114.39	109.84	111.80	111.80	1.68%	2,000,459
Jun 17, 2026	111.55	112.71	109.51	109.95	109.95	-1.20%	1,172,402
Jun 16, 2026	109.13	113.74	108.33	111.29	111.29	2.48%	2,685,319
Jun 15, 2026	113.29	113.90	107.50	108.60	108.60	-3.33%	1,977,273
Jun 12, 2026	113.66	114.77	108.40	112.34	112.34	0.74%	4,199,267
Jun 11, 2026	103.05	112.80	103.05	111.51	111.51	8.21%	7,375,001
Jun 10, 2026	107.70	110.45	102.29	103.05	103.05	-4.35%	2,799,583
Jun 9, 2026	111.38	112.08	106.71	107.74	107.74	-3.04%	2,069,294
Jun 8, 2026	112.56	117.20	109.50	111.12	111.12	-1.06%	7,052,605
Jun 5, 2026	107.90	113.67	106.16	112.31	112.31	7.60%	10,363,391
Jun 4, 2026	94.00	107.40	93.41	104.38	104.38	10.40%	4,600,215
Jun 3, 2026	94.39	95.10	91.41	94.55	94.55	0.11%	1,334,937
Jun 2, 2026	94.40	97.45	92.79	94.45	94.45	-1.36%	1,732,044
Jun 1, 2026	94.20	99.72	92.59	95.75	95.75	2.67%	4,281,530
May 29, 2026	94.62	95.40	90.55	93.26	93.26	1.98%	2,038,039
May 27, 2026	83.95	93.00	83.20	91.45	91.45	10.35%	3,723,718
May 26, 2026	82.91	84.55	82.52	82.87	82.87	0.22%	448,499
May 25, 2026	83.38	84.72	82.34	82.69	82.69	0.62%	513,769
May 22, 2026	83.64	84.19	81.89	82.18	82.18	-1.66%	386,020
May 21, 2026	83.50	84.85	82.74	83.57	83.57	0.66%	568,741
May 20, 2026	82.12	85.20	81.81	83.02	83.02	-5.31%	1,384,945
May 19, 2026	84.60	88.45	84.60	87.68	87.68	3.58%	614,410
May 18, 2026	87.50	87.68	82.50	84.65	84.65	-4.34%	664,724
May 15, 2026	90.70	90.70	87.50	88.49	88.49	-2.44%	581,083
May 14, 2026	89.83	91.30	88.56	90.70	90.70	2.58%	587,719
May 13, 2026	86.18	90.11	85.45	88.42	88.42	2.66%	736,682
May 12, 2026	90.76	90.76	85.36	86.13	86.13	-4.60%	477,940
May 11, 2026	94.49	94.49	90.00	90.28	90.28	-5.05%	400,049
May 8, 2026	94.33	96.30	93.83	95.08	95.08	0.57%	383,324
May 7, 2026	95.01	96.95	94.21	94.54	94.54	0.01%	529,693