BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.69	45.75	44.15	44.62	44.62	-1.57%	705,750
Jul 16, 2026	45.61	46.60	43.91	45.33	45.33	-0.42%	1,983,378
Jul 15, 2026	45.62	46.22	44.91	45.52	45.52	0.42%	858,156
Jul 14, 2026	43.53	46.23	43.53	45.33	45.33	-1.35%	1,214,261
Jul 13, 2026	45.62	46.20	44.80	45.95	45.95	0.37%	514,536
Jul 10, 2026	44.65	46.28	44.50	45.78	45.78	3.46%	2,260,392
Jul 9, 2026	44.52	44.52	43.83	44.25	44.25	1.33%	927,846
Jul 8, 2026	47.85	47.85	43.02	43.67	43.67	-8.51%	4,816,523
Jul 7, 2026	46.67	49.90	46.67	47.73	47.73	1.90%	1,800,766
Jul 6, 2026	45.93	47.49	45.93	46.84	46.84	1.58%	1,787,311
Jul 3, 2026	45.99	46.67	45.37	46.11	46.11	1.27%	779,642
Jul 2, 2026	46.22	47.48	45.00	45.53	45.53	0.11%	1,955,257
Jul 1, 2026	45.67	46.44	45.30	45.48	45.48	-0.39%	696,933
Jun 30, 2026	45.53	46.35	45.50	45.66	45.66	-0.59%	615,064
Jun 29, 2026	45.32	46.58	45.00	45.93	45.93	1.15%	783,625
Jun 25, 2026	46.12	46.70	45.17	45.41	45.41	-0.61%	487,912
Jun 24, 2026	45.87	45.87	44.93	45.69	45.69	-0.20%	408,922
Jun 23, 2026	46.63	46.91	45.61	45.78	45.78	-1.93%	978,669
Jun 22, 2026	48.57	49.00	46.45	46.68	46.68	-3.71%	1,329,343
Jun 19, 2026	48.55	49.19	48.05	48.48	48.48	0.04%	638,720
Jun 18, 2026	48.45	49.80	48.03	48.46	48.46	-	1,809,980
Jun 17, 2026	47.37	48.76	47.24	48.46	48.46	2.67%	1,640,101
Jun 16, 2026	47.03	47.86	46.80	47.20	47.20	0.64%	444,387
Jun 15, 2026	47.06	48.53	46.56	46.90	46.90	0.51%	2,262,281
Jun 12, 2026	45.43	47.50	45.43	46.66	46.66	2.93%	3,349,338
Jun 11, 2026	44.78	45.75	44.78	45.33	45.33	0.42%	1,392,317
Jun 10, 2026	45.72	46.14	44.83	45.14	45.14	-1.29%	742,549
Jun 9, 2026	43.91	46.18	43.91	45.73	45.73	4.33%	3,168,214
Jun 8, 2026	43.70	45.49	43.04	43.83	43.83	-0.36%	1,437,003
Jun 5, 2026	44.53	44.95	43.70	43.99	43.99	-1.43%	1,620,321
Jun 4, 2026	43.64	44.85	43.25	44.63	44.63	2.27%	3,232,969
Jun 3, 2026	42.48	44.29	42.02	43.64	43.64	3.78%	1,448,950
Jun 2, 2026	40.99	42.30	40.74	42.05	42.05	2.51%	755,348
Jun 1, 2026	41.55	41.86	40.74	41.02	41.02	-0.89%	382,298
May 29, 2026	41.26	42.43	41.15	41.39	41.39	0.63%	587,132
May 27, 2026	40.40	41.39	40.29	41.13	41.13	0.96%	991,729
May 26, 2026	40.88	41.12	40.63	40.74	40.74	-0.59%	300,371
May 25, 2026	41.44	41.44	40.80	40.98	40.98	0.69%	236,788
May 22, 2026	40.61	40.90	40.24	40.70	40.70	-0.68%	416,310
May 21, 2026	41.35	41.50	40.53	40.98	40.98	-1.01%	890,845
May 20, 2026	38.10	41.90	38.10	41.40	41.40	6.81%	6,273,580
May 19, 2026	38.57	39.09	38.45	38.76	38.76	1.31%	691,162
May 18, 2026	38.05	38.43	37.86	38.26	38.26	-1.47%	1,039,988
May 15, 2026	39.10	39.20	38.51	38.83	38.83	0.88%	1,050,657
May 14, 2026	39.36	39.36	38.07	38.49	38.49	0.05%	557,920
May 13, 2026	38.80	39.36	38.35	38.47	38.47	0.44%	1,762,158
May 12, 2026	39.68	40.31	37.00	38.30	38.30	-4.32%	2,420,338
May 11, 2026	40.64	41.60	38.00	40.03	40.03	-2.15%	1,782,129
May 8, 2026	42.00	42.07	40.82	40.91	40.91	-2.06%	1,508,844
May 7, 2026	43.06	43.40	41.70	41.77	41.77	-1.74%	1,222,915