BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	65.00	78.19	64.07	77.02	77.02	18.20%	1,115,725
Jul 17, 2026	65.82	65.82	65.05	65.16	65.16	-1.33%	22,218
Jul 16, 2026	65.65	66.99	65.60	66.04	66.04	0.12%	34,724
Jul 15, 2026	68.50	68.50	65.61	65.96	65.96	-1.05%	44,648
Jul 14, 2026	67.70	67.79	66.18	66.66	66.66	-1.08%	50,717
Jul 13, 2026	66.67	68.00	66.67	67.39	67.39	-0.04%	28,824
Jul 10, 2026	67.90	68.00	67.17	67.42	67.42	0.37%	32,465
Jul 9, 2026	67.20	67.75	66.77	67.17	67.17	1.83%	17,391
Jul 8, 2026	67.42	68.66	63.00	65.96	65.96	-2.15%	62,940
Jul 7, 2026	68.03	68.41	67.01	67.41	67.41	-1.35%	19,621
Jul 6, 2026	69.00	69.27	68.16	68.33	68.33	-0.97%	41,128
Jul 3, 2026	70.81	70.93	68.58	69.00	69.00	-1.30%	93,290
Jul 2, 2026	68.55	71.30	68.50	69.91	69.91	2.27%	62,710
Jul 1, 2026	67.75	68.90	67.69	68.36	68.36	0.72%	37,109
Jun 30, 2026	68.13	69.22	66.90	67.87	67.87	1.03%	48,435
Jun 29, 2026	69.79	69.92	67.00	67.18	67.18	-3.92%	131,743
Jun 25, 2026	71.01	71.40	69.59	69.92	69.92	-1.38%	144,362
Jun 24, 2026	70.40	71.76	70.40	70.90	70.90	1.01%	68,113
Jun 23, 2026	71.42	73.10	70.00	70.19	70.19	-1.90%	116,312
Jun 22, 2026	66.03	73.85	66.03	71.55	71.55	-5.06%	304,271
Jun 19, 2026	82.00	83.49	73.96	75.36	75.36	-12.23%	231,218
Jun 18, 2026	86.99	87.71	83.60	85.86	85.86	-0.51%	154,443
Jun 17, 2026	77.50	88.36	77.29	86.30	86.30	11.24%	335,416
Jun 16, 2026	79.00	79.77	76.88	77.58	77.58	-0.88%	29,562
Jun 15, 2026	79.40	79.65	77.93	78.27	78.27	1.61%	39,161
Jun 12, 2026	75.90	78.62	75.33	77.03	77.03	4.02%	72,057
Jun 11, 2026	70.31	76.17	70.31	74.05	74.05	3.22%	42,766
Jun 10, 2026	74.95	74.95	71.10	71.74	71.74	-3.47%	21,448
Jun 9, 2026	69.56	74.75	69.56	74.32	74.32	5.27%	53,858
Jun 8, 2026	73.41	74.14	70.25	70.60	70.60	-5.49%	74,542
Jun 5, 2026	77.49	77.49	74.50	74.70	74.70	-1.66%	44,751
Jun 4, 2026	75.25	77.21	75.25	75.96	75.96	0.30%	28,964
Jun 3, 2026	77.70	77.70	75.30	75.73	75.73	-1.88%	35,714
Jun 2, 2026	74.01	77.60	74.01	77.18	77.18	2.76%	58,792
Jun 1, 2026	78.61	79.90	74.64	75.11	75.11	-11.73%	115,568
May 29, 2026	85.00	87.39	84.75	85.09	85.09	-0.33%	73,422
May 27, 2026	86.00	87.16	85.00	85.37	85.37	-0.39%	49,905
May 26, 2026	88.20	88.23	85.40	85.70	85.70	-1.84%	54,915
May 25, 2026	85.83	87.65	85.46	87.31	87.31	3.36%	29,960
May 22, 2026	86.50	86.50	84.40	84.47	84.47	-1.04%	10,025
May 21, 2026	87.06	87.06	85.00	85.36	85.36	0.02%	9,557
May 20, 2026	83.77	86.45	83.49	85.34	85.34	0.60%	22,002
May 19, 2026	84.99	85.91	84.00	84.83	84.83	0.98%	11,817
May 18, 2026	87.00	87.00	83.08	84.01	84.01	-4.04%	71,849
May 15, 2026	88.02	89.79	87.39	87.55	87.55	-0.97%	46,105
May 14, 2026	89.80	89.81	86.05	88.41	88.41	0.07%	34,319
May 13, 2026	85.01	90.00	85.01	88.35	88.35	3.35%	50,768
May 12, 2026	90.00	91.00	85.23	85.49	85.49	-6.02%	75,300
May 11, 2026	96.16	96.16	90.21	90.97	90.97	-5.42%	75,418
May 8, 2026	95.98	98.47	95.27	96.18	96.18	0.97%	82,405