BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.70	42.70	40.58	42.16	42.16	1.81%	37,658
Jul 27, 2026	42.73	42.73	40.51	41.41	41.41	0.63%	7,082
Jul 24, 2026	42.79	42.79	40.27	41.15	41.15	-0.70%	36,742
Jul 23, 2026	41.99	42.29	40.22	41.44	41.44	0.41%	34,522
Jul 22, 2026	41.38	42.50	40.16	41.27	41.27	-0.29%	16,378
Jul 21, 2026	41.43	42.65	40.50	41.39	41.39	-0.10%	28,539
Jul 20, 2026	44.30	44.30	40.80	41.43	41.43	-0.72%	24,743
Jul 17, 2026	42.49	42.50	41.13	41.73	41.73	0.55%	17,865
Jul 16, 2026	43.80	43.80	41.45	41.50	41.50	0.48%	12,039
Jul 15, 2026	43.89	43.89	40.61	41.30	41.30	-1.64%	23,429
Jul 14, 2026	42.42	42.50	40.99	41.99	41.99	-0.38%	32,567
Jul 13, 2026	41.15	43.01	41.15	42.15	42.15	0.21%	60,007
Jul 10, 2026	42.10	43.49	40.12	42.06	42.06	-0.12%	112,823
Jul 9, 2026	45.94	45.94	41.05	42.11	42.11	-4.75%	82,466
Jul 8, 2026	46.00	46.00	44.01	44.21	44.21	-3.89%	13,001
Jul 7, 2026	46.03	46.99	44.60	46.00	46.00	-0.04%	121,595
Jul 6, 2026	45.94	47.95	44.31	46.02	46.02	2.72%	228,350
Jul 3, 2026	45.90	45.90	44.00	44.80	44.80	-0.11%	17,108
Jul 2, 2026	44.99	45.99	44.02	44.85	44.85	1.93%	5,335
Jul 1, 2026	45.98	45.98	43.38	44.00	44.00	-0.20%	44,752
Jun 30, 2026	44.47	44.90	43.27	44.09	44.09	0.92%	15,723
Jun 29, 2026	46.99	48.00	40.00	43.69	43.69	-7.04%	112,959
Jun 25, 2026	47.90	47.90	44.58	47.00	47.00	2.26%	65,194
Jun 24, 2026	46.56	46.56	44.26	45.96	45.96	-1.42%	23,327
Jun 23, 2026	46.50	48.00	46.00	46.62	46.62	-1.42%	11,343
Jun 22, 2026	46.16	47.98	45.75	47.29	47.29	-1.07%	49,485
Jun 19, 2026	46.99	48.00	45.53	47.80	47.80	1.70%	56,807
Jun 18, 2026	47.68	48.69	44.00	47.00	47.00	1.38%	69,926
Jun 17, 2026	41.00	48.00	40.00	46.36	46.36	13.38%	119,249
Jun 16, 2026	42.75	42.75	40.64	40.89	40.89	-1.30%	29,107
Jun 15, 2026	42.11	42.49	41.00	41.43	41.43	-0.62%	17,996
Jun 12, 2026	43.99	43.99	41.00	41.69	41.69	-2.50%	45,104
Jun 11, 2026	43.98	43.98	41.72	42.76	42.76	-1.32%	27,087
Jun 10, 2026	43.45	44.00	42.09	43.33	43.33	1.88%	23,785
Jun 9, 2026	40.40	43.98	39.17	42.53	42.53	6.30%	90,703
Jun 8, 2026	42.86	43.99	39.21	40.01	40.01	-6.65%	81,932
Jun 5, 2026	45.00	46.46	39.99	42.86	42.86	-5.03%	316,578
Jun 4, 2026	45.11	47.42	44.26	45.13	45.13	-2.80%	67,458
Jun 3, 2026	46.01	48.39	45.02	46.43	46.43	-1.32%	42,060
Jun 2, 2026	49.77	49.77	46.60	47.05	47.05	-2.39%	21,400
Jun 1, 2026	48.50	50.22	47.50	48.20	48.20	-1.21%	54,509
May 29, 2026	49.32	50.00	47.16	48.79	48.79	-1.57%	28,838
May 27, 2026	50.55	51.40	49.00	49.57	49.57	-3.05%	56,832
May 26, 2026	50.74	52.47	47.26	51.13	51.13	3.27%	63,304
May 25, 2026	49.36	51.80	49.00	49.51	49.51	-2.92%	40,365
May 22, 2026	51.98	51.99	49.99	51.00	51.00	1.25%	23,810
May 21, 2026	51.79	51.79	48.56	50.37	50.37	0.22%	36,868
May 20, 2026	47.01	50.95	47.01	50.26	50.26	2.87%	50,548
May 19, 2026	46.02	50.25	45.10	48.86	48.86	4.25%	141,358
May 18, 2026	48.01	48.49	46.06	46.87	46.87	-5.96%	72,445