BOM:532304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.00	56.00	47.00	52.50	52.50	-4.55%	3,435
Jul 9, 2026	53.51	55.00	53.51	55.00	55.00	3.79%	7
Jul 8, 2026	52.10	54.99	50.10	52.99	52.99	-4.32%	312
Jul 7, 2026	55.38	55.38	55.37	55.38	55.38	-0.22%	8
Jul 6, 2026	54.95	56.50	54.00	55.50	55.50	1.00%	251
Jul 3, 2026	54.89	59.00	50.05	54.95	54.95	4.73%	187
Jul 2, 2026	52.00	54.90	48.00	52.47	52.47	8.43%	1,081
Jul 1, 2026	56.19	56.19	47.10	48.39	48.39	-13.88%	1,258
Jun 30, 2026	56.80	61.00	54.70	56.19	56.19	-9.34%	376
Jun 29, 2026	54.50	61.98	52.80	61.98	61.98	13.52%	50
Jun 25, 2026	60.00	60.00	53.20	54.60	54.60	1.11%	12,514
Jun 24, 2026	57.20	57.20	54.00	54.00	54.00	-5.63%	30
Jun 22, 2026	57.22	57.22	57.22	57.22	57.22	0.99%	17
Jun 19, 2026	57.34	57.34	56.66	56.66	56.66	-0.70%	15
Jun 18, 2026	57.06	57.06	57.06	57.06	57.06	0.99%	5
Jun 16, 2026	56.00	57.99	56.00	56.50	56.50	2.73%	505
Jun 15, 2026	52.70	55.00	52.70	55.00	55.00	3.38%	135
Jun 12, 2026	54.85	59.49	52.50	53.20	53.20	-3.97%	1,378
Jun 11, 2026	52.70	55.40	52.50	55.40	55.40	-1.05%	855
Jun 10, 2026	54.49	63.45	52.15	55.99	55.99	1.99%	1,571
Jun 9, 2026	54.00	54.90	54.00	54.90	54.90	-	200
Jun 5, 2026	55.59	55.59	52.00	54.90	54.90	-1.26%	923
Jun 4, 2026	55.60	55.60	55.60	55.60	55.60	4.91%	2
Jun 3, 2026	52.81	53.00	52.81	53.00	53.00	0.36%	21
Jun 2, 2026	59.90	59.90	52.60	52.81	52.81	-0.55%	554
Jun 1, 2026	58.50	58.50	53.10	53.10	53.10	-3.51%	973
May 29, 2026	53.55	58.50	53.00	55.03	55.03	3.27%	756
May 27, 2026	52.71	55.89	51.00	53.29	53.29	-4.84%	516
May 26, 2026	59.00	59.00	56.00	56.00	56.00	2.02%	140
May 25, 2026	55.00	55.00	51.10	54.89	54.89	-3.29%	456
May 21, 2026	55.00	56.90	54.82	56.76	56.76	3.54%	5
May 20, 2026	53.00	55.97	52.05	54.82	54.82	1.52%	205
May 19, 2026	55.00	56.66	54.00	54.00	54.00	2.78%	225
May 18, 2026	56.77	56.77	50.00	52.54	52.54	1.04%	244
May 15, 2026	51.88	52.15	51.88	52.00	52.00	-0.27%	360
May 14, 2026	53.99	54.00	50.70	52.14	52.14	-3.66%	709
May 13, 2026	54.79	54.79	54.00	54.12	54.12	4.90%	16
May 12, 2026	57.49	57.49	51.50	51.59	51.59	-6.94%	902
May 11, 2026	55.72	55.72	50.00	55.44	55.44	1.48%	408
May 8, 2026	54.67	56.00	52.00	54.63	54.63	0.42%	147
May 7, 2026	54.14	56.90	51.04	54.40	54.40	0.48%	447
May 6, 2026	53.00	55.69	53.00	54.14	54.14	5.00%	472
May 5, 2026	52.00	59.00	51.30	51.56	51.56	0.17%	2,244
May 4, 2026	57.00	57.00	50.50	51.47	51.47	-6.42%	512
Apr 30, 2026	55.00	59.98	52.01	55.00	55.00	1.97%	1,266
Apr 28, 2026	55.00	55.00	53.62	53.94	53.94	-1.93%	52
Apr 27, 2026	56.00	56.00	55.00	55.00	55.00	-	126
Apr 24, 2026	58.23	58.23	55.00	55.00	55.00	-5.09%	7
Apr 23, 2026	57.97	57.97	57.95	57.95	57.95	-0.53%	5
Apr 22, 2026	60.00	60.00	58.00	58.26	58.26	4.60%	788