BOM:530919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	77.76	80.37	77.76	78.50	78.50	0.95%	11,023
Jul 15, 2026	76.21	78.55	75.36	77.76	77.76	2.03%	22,793
Jul 14, 2026	78.00	78.48	75.56	76.21	76.21	-2.86%	15,914
Jul 13, 2026	81.00	81.45	78.20	78.45	78.45	-3.09%	16,819
Jul 10, 2026	84.67	84.67	80.06	80.95	80.95	-2.47%	11,863
Jul 9, 2026	84.90	85.80	82.50	83.00	83.00	-1.87%	8,074
Jul 8, 2026	85.00	86.15	83.00	84.58	84.58	-1.30%	4,777
Jul 7, 2026	83.75	86.60	83.03	85.69	85.69	3.18%	8,698
Jul 6, 2026	83.69	84.45	82.05	83.05	83.05	0.29%	6,864
Jul 3, 2026	84.00	85.44	82.50	82.81	82.81	-0.43%	3,377
Jul 2, 2026	80.50	83.61	80.50	83.17	83.17	3.98%	6,178
Jul 1, 2026	78.50	81.85	78.50	79.99	79.99	1.24%	4,493
Jun 30, 2026	81.71	82.10	78.75	79.01	79.01	-3.15%	19,788
Jun 29, 2026	81.37	85.55	80.50	81.58	81.58	-0.50%	3,258
Jun 25, 2026	84.89	85.23	81.23	81.99	81.99	-3.28%	6,395
Jun 24, 2026	84.29	86.21	83.47	84.77	84.77	0.78%	7,042
Jun 23, 2026	85.59	85.84	83.00	84.11	84.11	-1.53%	11,490
Jun 22, 2026	87.00	87.24	84.95	85.42	85.42	-0.25%	10,394
Jun 19, 2026	85.29	87.17	84.51	85.63	85.63	-1.63%	14,477
Jun 18, 2026	90.55	91.22	85.00	87.05	87.05	-3.42%	10,648
Jun 17, 2026	89.25	91.85	88.85	90.13	90.13	0.73%	8,910
Jun 16, 2026	92.41	92.45	88.71	89.48	89.48	-1.23%	3,930
Jun 15, 2026	91.01	91.45	89.54	90.59	90.59	2.36%	4,970
Jun 12, 2026	86.37	89.30	86.12	88.50	88.50	4.96%	10,666
Jun 11, 2026	80.50	84.68	80.50	84.32	84.32	3.02%	5,197
Jun 10, 2026	82.00	83.07	81.45	81.85	81.85	0.75%	7,481
Jun 9, 2026	83.69	84.50	80.45	81.24	81.24	-1.80%	5,842
Jun 8, 2026	83.46	84.60	81.00	82.73	82.73	-2.51%	7,028
Jun 5, 2026	85.74	86.22	82.88	84.86	84.86	-0.25%	7,771
Jun 4, 2026	85.50	88.64	81.00	85.07	85.07	-1.36%	12,122
Jun 3, 2026	88.50	89.25	85.60	86.24	86.24	-3.16%	13,181
Jun 2, 2026	91.96	93.03	88.41	89.25	89.05	-3.29%	14,144
Jun 1, 2026	93.01	99.00	91.50	92.29	92.08	-1.45%	17,043
May 29, 2026	94.20	100.10	92.00	93.65	93.44	0.21%	372,850
May 27, 2026	94.10	94.10	92.00	93.45	93.24	-0.21%	13,724
May 26, 2026	93.60	96.60	92.90	93.65	93.44	0.05%	14,439
May 25, 2026	92.65	95.00	90.65	93.60	93.39	1.41%	22,032
May 22, 2026	103.25	103.25	91.60	92.30	92.09	-7.88%	58,174
May 21, 2026	97.55	102.45	95.50	100.20	99.98	2.72%	23,165
May 20, 2026	100.95	100.95	95.35	97.55	97.33	-1.71%	6,182
May 19, 2026	101.95	102.00	97.90	99.25	99.03	0.66%	15,847
May 18, 2026	101.95	103.55	97.75	98.60	98.38	-4.83%	10,126
May 15, 2026	106.05	107.10	102.00	103.60	103.37	-2.45%	5,275
May 14, 2026	109.95	110.10	105.10	106.20	105.96	-2.43%	2,728
May 13, 2026	109.05	110.45	106.35	108.85	108.61	0.51%	4,427
May 12, 2026	113.65	113.65	106.20	108.30	108.06	-4.12%	3,789
May 11, 2026	123.00	123.00	111.80	112.95	112.70	-2.08%	12,384
May 8, 2026	129.00	129.00	113.95	115.35	115.09	0.09%	22,863
May 7, 2026	113.25	117.00	113.25	115.25	114.99	2.08%	6,589
May 6, 2026	113.30	113.40	110.00	112.90	112.65	1.67%	3,624