BOM:506808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	60.99	60.99	59.09	59.78	59.78	0.86%	7,923
Jul 29, 2026	61.00	62.00	59.00	59.27	59.27	-0.97%	12,720
Jul 28, 2026	59.50	61.20	59.19	59.85	59.85	-0.42%	5,593
Jul 27, 2026	61.05	61.90	60.07	60.10	60.10	0.05%	6,889
Jul 24, 2026	61.93	61.93	58.04	60.07	60.07	0.15%	15,366
Jul 23, 2026	60.00	61.63	59.00	59.98	59.98	1.15%	16,376
Jul 22, 2026	62.69	62.69	59.01	59.30	59.30	-3.39%	15,144
Jul 21, 2026	64.65	64.65	60.65	61.38	61.38	-1.60%	11,880
Jul 20, 2026	58.54	64.55	58.54	62.38	62.38	6.58%	42,401
Jul 17, 2026	59.00	60.00	58.05	58.53	58.53	-1.98%	9,136
Jul 16, 2026	62.79	62.79	59.00	59.71	59.71	-2.53%	25,295
Jul 15, 2026	62.49	63.10	59.05	61.26	61.26	-0.42%	12,156
Jul 14, 2026	63.99	63.99	60.21	61.52	61.52	-0.66%	9,346
Jul 13, 2026	62.49	62.49	59.00	61.93	61.93	0.49%	16,568
Jul 10, 2026	59.97	62.39	59.97	61.63	61.63	2.77%	9,159
Jul 9, 2026	62.99	62.99	59.11	59.97	59.97	-1.30%	19,881
Jul 8, 2026	63.00	63.89	55.55	60.76	60.76	-1.87%	30,084
Jul 7, 2026	63.50	64.70	60.20	61.92	61.92	-2.49%	22,317
Jul 6, 2026	66.50	66.50	62.02	63.50	63.50	-3.35%	31,467
Jul 3, 2026	68.25	68.25	64.31	65.70	65.70	-1.62%	48,298
Jul 2, 2026	64.99	67.50	63.00	66.78	66.78	8.59%	160,009
Jul 1, 2026	54.53	62.00	53.11	61.50	61.50	13.34%	251,352
Jun 30, 2026	50.10	56.99	50.10	54.26	54.26	7.74%	23,068
Jun 29, 2026	51.50	51.75	50.01	50.36	50.36	-2.00%	7,541
Jun 25, 2026	53.35	53.35	51.00	51.39	51.39	-0.94%	9,536
Jun 24, 2026	51.55	53.83	51.55	51.88	51.88	-0.25%	4,329
Jun 23, 2026	52.00	53.49	49.90	52.01	52.01	-3.40%	45,910
Jun 22, 2026	48.55	54.00	48.55	53.84	53.84	2.12%	26,389
Jun 19, 2026	53.90	54.00	52.65	52.72	52.72	-0.23%	16,823
Jun 18, 2026	53.07	54.69	52.50	52.84	52.84	-0.28%	12,832
Jun 17, 2026	56.00	56.00	52.65	52.99	52.99	-2.81%	7,884
Jun 16, 2026	56.60	56.60	54.10	54.52	54.52	-0.47%	1,859
Jun 15, 2026	56.70	56.70	54.04	54.78	54.78	3.05%	3,240
Jun 12, 2026	54.00	54.00	52.20	53.16	53.16	-0.75%	19,021
Jun 11, 2026	55.09	55.09	53.05	53.56	53.56	-0.83%	3,098
Jun 10, 2026	55.00	55.79	53.83	54.01	54.01	-0.48%	17,357
Jun 9, 2026	53.96	55.86	53.96	54.27	54.27	0.07%	2,780
Jun 8, 2026	56.45	56.45	53.13	54.23	54.23	-1.15%	8,284
Jun 5, 2026	54.01	55.38	54.01	54.86	54.86	0.98%	7,703
Jun 4, 2026	53.71	55.50	53.71	54.33	54.33	-2.67%	6,897
Jun 3, 2026	53.95	56.20	53.07	55.82	55.82	3.97%	13,091
Jun 2, 2026	52.81	55.50	52.81	53.69	53.69	-0.57%	4,783
Jun 1, 2026	52.76	55.58	52.76	54.00	54.00	-0.44%	5,637
May 29, 2026	54.20	55.88	53.52	54.24	54.24	-0.02%	5,912
May 27, 2026	55.90	55.90	53.10	54.25	54.25	0.37%	8,808
May 26, 2026	54.99	55.98	53.10	54.05	54.05	0.28%	5,574
May 25, 2026	54.00	56.39	52.31	53.90	53.90	0.24%	15,325
May 22, 2026	55.46	55.46	53.01	53.77	53.77	-0.88%	2,169
May 21, 2026	52.10	54.40	51.40	54.25	54.25	4.45%	12,685
May 20, 2026	52.79	53.85	51.40	51.94	51.94	-1.39%	10,831