BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.74	41.74	39.60	40.87	40.87	0.69%	25,238
Jul 9, 2026	39.75	41.25	39.75	40.59	40.59	-1.50%	12,859
Jul 8, 2026	41.99	41.99	40.40	41.21	41.21	-0.36%	9,615
Jul 7, 2026	42.50	42.50	39.45	41.36	41.36	1.80%	35,392
Jul 6, 2026	41.61	42.70	40.19	40.63	40.63	0.05%	21,181
Jul 3, 2026	41.50	43.60	40.00	40.61	40.61	-1.96%	435,816
Jul 2, 2026	41.75	42.50	40.00	41.42	41.42	1.72%	229,247
Jul 1, 2026	39.99	41.64	39.98	40.72	40.72	-0.10%	12,299
Jun 30, 2026	40.11	41.99	40.11	40.76	40.76	1.67%	25,851
Jun 29, 2026	40.78	41.45	39.32	40.09	40.09	0.86%	23,247
Jun 25, 2026	41.78	41.78	39.07	39.75	39.75	-2.31%	16,910
Jun 24, 2026	40.56	41.20	40.00	40.69	40.69	0.42%	26,645
Jun 23, 2026	41.97	42.39	40.20	40.52	40.52	-1.46%	52,652
Jun 22, 2026	44.00	44.81	41.01	41.12	41.12	-4.39%	76,635
Jun 19, 2026	38.70	47.70	38.70	43.01	43.01	7.52%	178,599
Jun 18, 2026	40.07	41.23	39.51	40.00	40.00	-3.40%	48,102
Jun 17, 2026	40.84	42.50	39.35	41.41	41.41	2.02%	87,711
Jun 16, 2026	42.40	42.40	39.60	40.59	40.59	-4.18%	61,032
Jun 15, 2026	40.12	42.89	40.12	42.36	42.36	5.61%	93,988
Jun 12, 2026	40.00	40.98	39.99	40.11	40.11	0.27%	79,459
Jun 11, 2026	41.69	41.69	38.65	40.00	40.00	-2.13%	163,293
Jun 10, 2026	41.99	41.99	39.00	40.87	40.87	-2.18%	28,999
Jun 9, 2026	41.10	42.94	40.87	41.78	41.78	1.58%	49,729
Jun 8, 2026	39.97	41.80	39.67	41.13	41.13	5.68%	56,907
Jun 5, 2026	39.16	40.00	37.50	38.92	38.92	-0.61%	48,931
Jun 4, 2026	40.84	41.80	38.50	39.16	39.16	-2.34%	60,759
Jun 3, 2026	42.39	42.39	39.51	40.10	40.10	-4.04%	55,411
Jun 2, 2026	42.38	42.38	40.04	41.79	41.79	1.43%	50,833
Jun 1, 2026	45.15	45.15	40.51	41.20	41.20	-8.46%	439,537
May 29, 2026	46.05	47.44	43.04	45.01	45.01	-3.14%	58,783
May 27, 2026	46.31	51.99	46.00	46.47	46.47	-2.48%	81,262
May 26, 2026	48.75	48.75	46.02	47.65	47.65	-1.89%	88,346
May 25, 2026	52.45	52.45	48.00	48.57	48.57	1.85%	127,219
May 22, 2026	46.98	48.00	44.52	47.69	47.69	4.04%	194,644
May 21, 2026	47.00	48.49	45.50	45.84	45.84	0.22%	33,107
May 20, 2026	43.00	46.60	42.99	45.74	45.74	6.08%	92,802
May 19, 2026	42.14	43.68	41.24	43.12	43.12	1.77%	113,411
May 18, 2026	45.31	45.37	42.00	42.37	42.37	-8.13%	83,795
May 15, 2026	46.89	47.25	45.00	46.12	46.12	-0.54%	122,135
May 14, 2026	47.00	47.00	45.00	46.37	46.37	0.30%	141,070
May 13, 2026	46.64	46.64	44.27	46.23	46.23	1.81%	85,066
May 12, 2026	44.60	46.60	44.60	45.41	45.41	-0.79%	110,271
May 11, 2026	43.99	47.42	43.99	45.77	45.77	0.64%	114,454
May 8, 2026	47.23	47.50	43.30	45.48	45.48	-1.75%	76,231
May 7, 2026	47.48	47.71	46.00	46.29	46.29	-0.56%	99,420
May 6, 2026	45.90	47.50	45.50	46.55	46.55	2.15%	156,556
May 5, 2026	43.15	45.95	43.15	45.57	45.57	1.49%	145,061
May 4, 2026	45.20	46.00	44.32	44.90	44.90	1.33%	183,920
Apr 30, 2026	44.68	45.49	43.25	44.31	44.31	-1.49%	184,471
Apr 29, 2026	45.91	45.99	44.48	44.98	44.98	-0.82%	215,014