BOM:530141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	48.02	48.02	48.02	48.02	48.02	-	7
Jul 10, 2026	49.00	49.00	48.02	48.02	48.02	1.57%	1,164
Jul 9, 2026	43.00	47.28	43.00	47.28	47.28	5.00%	48
Jul 8, 2026	49.75	49.75	45.03	45.03	45.03	-4.98%	1,236
Jul 7, 2026	49.74	49.74	47.39	47.39	47.39	-	10
Jul 6, 2026	47.80	47.80	47.39	47.39	47.39	3.95%	119
Jul 3, 2026	41.36	45.59	41.35	45.59	45.59	4.76%	501
Jul 2, 2026	46.30	46.30	42.00	43.52	43.52	-1.32%	1,063
Jul 1, 2026	42.00	44.10	39.90	44.10	44.10	5.00%	1,195
Jun 30, 2026	41.81	42.50	41.81	42.00	42.00	-1.55%	14
Jun 29, 2026	44.90	44.90	42.66	42.66	42.66	-4.99%	352
Jun 25, 2026	45.25	45.25	44.90	44.90	44.90	-0.77%	2
Jun 24, 2026	47.51	47.51	45.25	45.25	45.25	-4.76%	1,149
Jun 23, 2026	47.51	47.51	47.50	47.51	47.51	-	12
Jun 22, 2026	47.51	47.51	47.51	47.51	47.51	-	20
Jun 19, 2026	48.48	48.48	47.51	47.51	47.51	2.52%	67
Jun 18, 2026	46.18	48.48	44.00	46.34	46.34	0.35%	1,060
Jun 17, 2026	46.68	46.68	44.00	46.18	46.18	3.87%	375
Jun 16, 2026	43.90	46.09	43.90	44.46	44.46	1.28%	324
Jun 15, 2026	39.83	43.90	39.83	43.90	43.90	4.77%	1,010
Jun 12, 2026	44.06	45.84	41.86	41.90	41.90	-4.90%	1,885
Jun 11, 2026	44.06	48.68	44.06	44.06	44.06	-4.98%	32
Jun 10, 2026	48.81	48.81	46.37	46.37	46.37	-5.00%	249
Jun 9, 2026	46.49	48.81	44.17	48.81	48.81	4.99%	367
Jun 8, 2026	47.90	47.90	46.49	46.49	46.49	-4.99%	1,267
Jun 5, 2026	50.47	50.47	48.93	48.93	48.93	-4.99%	6
Jun 4, 2026	52.98	52.98	51.50	51.50	51.50	-2.79%	202
Jun 3, 2026	52.98	52.98	52.98	52.98	52.98	-4.99%	69
Jun 2, 2026	55.76	55.76	55.76	55.76	55.76	-4.99%	201
Jun 1, 2026	61.12	61.12	58.69	58.69	58.69	-4.99%	290
May 29, 2026	64.98	66.97	61.74	61.77	61.77	-4.94%	1,308
May 27, 2026	61.80	66.99	60.20	64.98	64.98	5.66%	4,386
May 26, 2026	54.19	65.00	53.27	61.50	61.50	3.92%	6,589
May 25, 2026	54.20	63.70	54.00	59.18	59.18	9.19%	5,076
May 22, 2026	44.10	56.99	44.10	54.20	54.20	12.66%	7,869
May 21, 2026	45.99	48.60	41.13	48.11	48.11	4.59%	2,915
May 20, 2026	43.90	46.00	43.90	46.00	46.00	4.66%	1,573
May 19, 2026	44.90	47.50	40.23	43.95	43.95	-1.92%	2,727
May 18, 2026	49.00	49.99	39.20	44.81	44.81	0.29%	3,410
May 15, 2026	39.90	46.00	39.90	44.68	44.68	14.59%	7,521
May 14, 2026	39.40	39.40	37.10	38.99	38.99	-1.14%	111
May 13, 2026	43.00	43.00	36.20	39.44	39.44	-1.38%	408
May 12, 2026	36.86	42.00	36.86	39.99	39.99	6.33%	872
May 11, 2026	40.02	40.02	37.00	37.61	37.61	-6.02%	3,491
May 7, 2026	41.00	41.45	40.00	40.02	40.02	-	1,962
May 6, 2026	38.05	41.00	38.05	40.02	40.02	-3.45%	1,509
May 5, 2026	37.61	41.45	34.64	41.45	41.45	16.40%	1,713
May 4, 2026	39.90	39.90	35.05	35.61	35.61	-1.28%	426
Apr 30, 2026	39.97	39.97	35.52	36.07	36.07	-1.34%	894
Apr 29, 2026	40.00	40.00	35.30	36.56	36.56	-12.72%	1,848