BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	43.73	45.00	42.81	43.44	43.44	-0.66%	2,113
Jul 10, 2026	41.31	45.00	41.31	43.73	43.73	4.59%	6,264
Jul 9, 2026	41.70	42.97	41.20	41.81	41.81	0.34%	7,268
Jul 8, 2026	43.71	45.72	40.56	41.67	41.67	-4.47%	7,112
Jul 7, 2026	43.20	45.44	43.20	43.62	43.62	-1.31%	1,773
Jul 6, 2026	44.10	46.92	43.17	44.20	44.20	-3.75%	4,088
Jul 3, 2026	46.29	47.89	42.90	45.92	45.92	4.01%	10,489
Jul 2, 2026	42.24	45.55	42.24	44.15	44.15	2.44%	4,531
Jul 1, 2026	44.11	47.00	42.16	43.10	43.10	-2.29%	10,298
Jun 30, 2026	43.98	45.00	42.50	44.11	44.11	0.30%	14,561
Jun 29, 2026	43.90	45.00	42.00	43.98	43.98	0.18%	1,686
Jun 25, 2026	43.90	44.00	41.67	43.90	43.90	-	3,122
Jun 24, 2026	43.20	44.35	42.25	43.90	43.90	-1.75%	3,511
Jun 23, 2026	43.19	44.90	41.58	44.68	44.68	3.45%	2,956
Jun 22, 2026	44.90	47.50	43.10	43.19	43.19	-2.06%	11,284
Jun 19, 2026	40.49	46.70	40.49	44.10	44.10	9.57%	37,498
Jun 18, 2026	40.90	42.00	40.00	40.25	40.25	0.80%	6,664
Jun 17, 2026	41.90	41.95	39.82	39.93	39.93	-2.23%	3,894
Jun 16, 2026	40.94	41.90	39.70	40.84	40.84	-0.24%	2,708
Jun 15, 2026	41.72	41.72	40.25	40.94	40.94	0.74%	172
Jun 12, 2026	39.30	41.39	39.30	40.64	40.64	2.50%	1,324
Jun 11, 2026	42.00	43.49	39.10	39.65	39.65	-1.34%	865
Jun 10, 2026	41.56	42.75	40.00	40.19	40.19	-2.92%	6,773
Jun 9, 2026	41.94	41.99	40.99	41.40	41.40	0.68%	306
Jun 8, 2026	45.01	45.02	40.01	41.12	41.12	-8.11%	5,276
Jun 5, 2026	40.58	44.90	39.12	44.75	44.75	12.44%	7,102
Jun 4, 2026	41.44	41.44	39.50	39.80	39.80	-4.33%	957
Jun 3, 2026	40.87	41.99	40.87	41.60	41.60	-0.24%	2,066
Jun 2, 2026	41.55	41.90	40.28	41.70	41.70	-0.12%	727
Jun 1, 2026	43.90	43.90	40.62	41.75	41.75	4.19%	2,237
May 29, 2026	39.76	41.90	39.76	40.07	40.07	-2.32%	4,730
May 27, 2026	40.80	42.42	40.67	41.02	41.02	-0.82%	1,255
May 26, 2026	41.90	41.90	40.60	41.36	41.36	2.94%	3,296
May 25, 2026	41.95	41.95	40.06	40.18	40.18	-0.59%	2,034
May 22, 2026	42.66	42.66	39.99	40.42	40.42	-0.20%	2,140
May 21, 2026	40.87	40.87	40.00	40.50	40.50	2.02%	1,919
May 20, 2026	41.94	42.00	39.65	39.70	39.70	-1.05%	1,366
May 19, 2026	40.20	40.50	39.50	40.12	40.12	-0.20%	2,000
May 18, 2026	38.00	40.70	38.00	40.20	40.20	-0.47%	2,472
May 15, 2026	41.44	41.45	40.00	40.39	40.39	-0.62%	5,396
May 14, 2026	41.45	42.99	40.50	40.64	40.64	-4.85%	10,540
May 13, 2026	42.70	42.99	41.02	42.71	42.71	-0.67%	1,568
May 12, 2026	43.96	43.96	42.25	43.00	43.00	-2.18%	9,322
May 11, 2026	42.39	48.00	40.65	43.96	43.96	7.43%	62,882
May 8, 2026	40.47	42.39	40.47	40.92	40.92	0.89%	12,393
May 7, 2026	43.09	43.69	39.51	40.56	40.56	-5.87%	17,921
May 6, 2026	43.05	43.80	42.00	43.09	43.09	0.61%	2,371
May 5, 2026	41.51	43.05	41.51	42.83	42.83	-2.21%	1,016
May 4, 2026	45.90	45.95	41.65	43.80	43.80	5.11%	2,487
Apr 30, 2026	42.77	42.77	41.00	41.67	41.67	-2.57%	502