BOM:531340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.56	44.56	40.32	42.81	42.81	0.87%	458
Jul 23, 2026	44.40	44.40	42.44	42.44	42.44	-4.99%	71
Jul 22, 2026	48.94	48.94	44.67	44.67	44.67	-5.00%	63
Jul 21, 2026	51.76	51.76	46.85	47.02	47.02	-4.64%	150
Jul 20, 2026	53.90	53.90	49.31	49.31	49.31	-4.99%	21
Jul 17, 2026	49.45	54.49	49.45	51.90	51.90	-0.29%	260
Jul 16, 2026	56.29	56.29	52.05	52.05	52.05	-4.98%	88
Jul 15, 2026	55.39	55.39	54.00	54.78	54.78	3.81%	44
Jul 14, 2026	53.64	53.64	48.59	52.77	52.77	3.19%	87
Jul 13, 2026	54.90	54.90	51.14	51.14	51.14	-5.00%	347
Jul 10, 2026	53.78	54.98	53.77	53.83	53.83	-4.89%	22
Jul 9, 2026	52.35	57.44	52.32	56.60	56.60	2.78%	1,475
Jul 8, 2026	55.00	55.07	50.00	55.07	55.07	5.00%	778
Jul 7, 2026	52.45	52.45	52.45	52.45	52.45	4.94%	431
Jul 6, 2026	49.75	49.98	45.25	49.98	49.98	5.00%	713
Jul 3, 2026	45.00	47.60	44.98	47.60	47.60	4.96%	976
Jul 2, 2026	47.50	47.50	45.19	45.35	45.35	-4.65%	125
Jul 1, 2026	47.90	47.90	46.00	47.56	47.56	-0.71%	253
Jun 30, 2026	47.99	47.99	47.65	47.90	47.90	4.65%	204
Jun 29, 2026	46.18	46.18	45.77	45.77	45.77	4.05%	143
Jun 25, 2026	44.20	44.20	40.80	43.99	43.99	4.44%	165
Jun 24, 2026	40.00	44.00	40.00	42.12	42.12	0.10%	266
Jun 23, 2026	41.95	45.55	41.23	42.08	42.08	-3.04%	1,524
Jun 22, 2026	41.52	43.50	41.52	43.40	43.40	4.53%	979
Jun 19, 2026	41.70	41.70	37.75	41.52	41.52	4.51%	40
Jun 18, 2026	38.00	39.74	38.00	39.73	39.73	4.94%	36
Jun 17, 2026	41.75	41.75	37.79	37.86	37.86	-4.80%	3,011
Jun 16, 2026	43.68	43.68	39.53	39.77	39.77	-4.40%	64
Jun 15, 2026	45.88	45.88	41.52	41.60	41.60	-4.81%	266
Jun 10, 2026	43.70	43.70	43.70	43.70	43.70	4.42%	1
Jun 9, 2026	43.70	45.88	41.52	41.85	41.85	-4.23%	379
Jun 8, 2026	48.30	48.30	43.70	43.70	43.70	-5.00%	336
Jun 5, 2026	43.84	46.00	43.84	46.00	46.00	4.93%	312
Jun 4, 2026	47.90	47.90	43.84	43.84	43.84	-4.98%	274
Jun 3, 2026	46.15	50.90	46.14	46.14	46.14	-4.98%	89
Jun 2, 2026	53.63	53.63	48.53	48.56	48.56	-4.93%	488
Jun 1, 2026	56.35	56.35	51.01	51.08	51.08	-4.86%	1,111
May 29, 2026	59.33	59.33	53.69	53.69	53.69	-4.99%	514
May 27, 2026	56.51	62.40	56.51	56.51	56.51	-4.99%	898
May 26, 2026	65.74	65.74	59.48	59.48	59.48	-5.00%	103
May 25, 2026	69.15	69.15	62.61	62.61	62.61	-4.99%	12
May 22, 2026	65.90	65.90	65.90	65.90	65.90	2.11%	1
May 21, 2026	64.55	68.00	64.54	64.54	64.54	-4.99%	201
May 20, 2026	72.21	72.21	67.93	67.93	67.93	-4.99%	32
May 18, 2026	73.50	73.50	71.50	71.50	71.50	2.14%	3
May 15, 2026	73.20	73.20	70.00	70.00	70.00	0.14%	2
May 14, 2026	69.90	69.90	69.90	69.90	69.90	4.48%	1
May 13, 2026	68.00	68.00	66.90	66.90	66.90	-1.91%	92
May 12, 2026	68.20	68.20	68.20	68.20	68.20	4.92%	1
May 11, 2026	66.00	66.00	61.25	65.00	65.00	1.72%	2,702