BOM:521178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	58.35	58.35	55.25	57.59	57.59	-0.09%	1,536
Jul 24, 2026	58.75	58.75	54.75	57.64	57.64	1.82%	2,406
Jul 23, 2026	59.00	59.00	54.57	56.61	56.61	-	640
Jul 22, 2026	59.20	59.20	55.97	56.61	56.61	-1.55%	1,256
Jul 21, 2026	58.94	58.94	56.15	57.50	57.50	0.88%	718
Jul 20, 2026	61.90	61.90	56.56	57.00	57.00	-3.39%	1,762
Jul 17, 2026	57.49	61.60	57.48	59.00	59.00	-2.48%	23,214
Jul 16, 2026	63.90	64.80	59.20	60.50	60.50	-2.06%	14,247
Jul 15, 2026	62.30	62.30	59.12	61.77	61.77	3.97%	19,218
Jul 14, 2026	55.80	59.41	55.80	59.41	59.41	4.98%	31,157
Jul 13, 2026	51.61	56.60	51.61	56.59	56.59	4.97%	36,596
Jul 10, 2026	54.00	54.00	52.80	53.91	53.91	0.13%	1,523
Jul 9, 2026	52.92	55.50	52.70	53.84	53.84	1.72%	4,412
Jul 8, 2026	53.99	54.00	52.51	52.93	52.93	-3.75%	2,759
Jul 7, 2026	56.50	56.50	52.47	54.99	54.99	-0.43%	3,257
Jul 6, 2026	56.57	56.57	52.50	55.23	55.23	2.51%	2,056
Jul 3, 2026	52.25	54.48	52.00	53.88	53.88	1.74%	1,146
Jul 2, 2026	53.50	53.50	50.83	52.96	52.96	-1.01%	769
Jul 1, 2026	53.50	53.50	51.52	53.50	53.50	-0.50%	438
Jun 30, 2026	53.50	54.50	50.89	53.77	53.77	0.41%	1,810
Jun 29, 2026	56.90	56.90	52.00	53.55	53.55	-1.56%	1,587
Jun 25, 2026	52.00	54.47	51.00	54.40	54.40	4.86%	12,081
Jun 24, 2026	52.68	52.68	50.10	51.88	51.88	-1.52%	3,064
Jun 23, 2026	55.99	55.99	51.80	52.68	52.68	-3.27%	1,439
Jun 22, 2026	54.45	54.47	53.25	54.46	54.46	2.04%	911
Jun 19, 2026	54.10	54.95	51.00	53.37	53.37	0.70%	2,628
Jun 18, 2026	51.86	54.45	51.86	53.00	53.00	2.20%	979
Jun 17, 2026	53.99	54.90	51.30	51.86	51.86	-3.95%	3,973
Jun 16, 2026	59.47	59.47	53.81	53.99	53.99	-4.68%	6,362
Jun 15, 2026	58.00	58.90	56.50	56.64	56.64	-0.21%	4,527
Jun 12, 2026	55.89	58.00	54.25	56.76	56.76	2.75%	5,457
Jun 11, 2026	52.44	55.99	52.44	55.24	55.24	0.09%	18,957
Jun 10, 2026	60.20	60.20	55.19	55.19	55.19	-4.99%	7,217
Jun 9, 2026	58.50	58.50	54.50	58.09	58.09	2.67%	13,166
Jun 8, 2026	56.89	58.49	56.11	56.58	56.58	0.73%	10,630
Jun 5, 2026	56.50	57.60	53.60	56.17	56.17	2.29%	16,655
Jun 4, 2026	54.91	54.91	51.35	54.91	54.91	4.99%	57,123
Jun 3, 2026	52.30	52.30	52.30	52.30	52.30	5.00%	7,116
Jun 2, 2026	49.81	49.81	49.81	49.81	49.81	5.00%	6,116
Jun 1, 2026	47.44	47.44	47.44	47.44	47.44	4.98%	1,424
May 29, 2026	43.04	45.19	42.00	45.19	45.19	5.00%	7,798
May 27, 2026	43.04	43.04	43.04	43.04	43.04	-	1
May 26, 2026	42.99	43.50	42.99	43.04	43.04	0.12%	11
May 25, 2026	43.05	43.05	41.33	42.99	42.99	-1.17%	872
May 22, 2026	44.99	44.99	41.00	43.50	43.50	1.16%	1,448
May 21, 2026	44.00	44.00	42.60	43.00	43.00	-4.02%	1,121
May 19, 2026	42.00	44.80	41.51	44.80	44.80	4.43%	221
May 18, 2026	42.90	43.50	42.90	42.90	42.90	-4.24%	151
May 15, 2026	42.04	44.85	42.04	44.80	44.80	4.43%	2,561
May 14, 2026	42.90	42.90	42.90	42.90	42.90	-0.19%	100