BOM:532475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	91.60	94.70	90.05	92.00	92.00	0.44%	5,955
Jul 30, 2026	92.10	92.90	90.00	91.60	91.60	-0.60%	4,350
Jul 29, 2026	92.75	93.75	91.20	92.15	92.15	0.55%	5,045
Jul 28, 2026	93.40	93.40	90.60	91.65	91.65	-0.11%	5,588
Jul 27, 2026	90.05	92.35	90.05	91.75	91.75	0.27%	5,366
Jul 24, 2026	90.00	91.95	88.20	91.50	91.50	0.44%	13,026
Jul 23, 2026	91.50	93.00	89.20	91.10	91.10	-1.03%	8,101
Jul 22, 2026	94.00	96.40	91.15	92.05	92.05	-0.81%	6,266
Jul 21, 2026	94.40	95.60	92.30	92.80	92.80	-3.78%	11,120
Jul 20, 2026	100.70	100.70	93.05	96.45	96.45	-0.36%	14,042
Jul 17, 2026	98.45	98.45	95.60	96.80	96.80	0.26%	2,346
Jul 16, 2026	97.90	98.90	95.50	96.55	96.55	-0.52%	8,169
Jul 15, 2026	99.90	99.90	96.60	97.05	97.05	-1.22%	8,160
Jul 14, 2026	99.55	99.55	97.30	98.25	98.25	-1.31%	6,129
Jul 13, 2026	99.00	101.80	98.15	99.55	99.55	-1.44%	6,710
Jul 10, 2026	98.10	102.00	98.10	101.00	101.00	0.45%	5,623
Jul 9, 2026	98.05	101.25	96.40	100.55	100.55	2.55%	8,351
Jul 8, 2026	102.75	103.40	96.90	98.05	98.05	-3.83%	14,024
Jul 7, 2026	105.55	105.55	101.65	101.95	101.95	-1.83%	6,413
Jul 6, 2026	103.10	107.60	102.30	103.85	103.85	-1.00%	6,271
Jul 3, 2026	105.95	106.00	104.00	104.90	104.90	0.72%	5,704
Jul 2, 2026	103.70	105.30	103.50	104.15	104.15	0.97%	3,177
Jul 1, 2026	103.55	105.90	102.00	103.15	103.15	-0.15%	5,952
Jun 30, 2026	103.85	106.90	102.50	103.30	103.30	0.24%	5,963
Jun 29, 2026	105.60	105.90	102.20	103.05	103.05	-3.38%	9,717
Jun 25, 2026	106.00	108.80	105.10	106.65	106.65	0.47%	4,824
Jun 24, 2026	104.90	107.00	104.30	106.15	106.15	1.00%	10,004
Jun 23, 2026	107.90	107.95	104.80	105.10	105.10	-3.27%	32,351
Jun 22, 2026	107.00	112.50	106.95	108.65	108.65	-2.12%	20,476
Jun 19, 2026	110.15	116.00	108.00	111.00	111.00	-2.33%	47,905
Jun 18, 2026	119.00	119.00	113.65	113.65	113.65	-4.97%	19,099
Jun 17, 2026	121.95	127.45	118.10	119.60	119.60	-1.69%	96,241
Jun 16, 2026	117.00	128.65	116.80	121.65	121.65	3.75%	150,576
Jun 15, 2026	117.60	120.40	114.00	117.25	117.25	2.00%	115,826
Jun 12, 2026	109.30	115.25	109.30	114.95	114.95	7.83%	143,847
Jun 11, 2026	107.00	109.00	104.50	106.60	106.60	-0.28%	32,899
Jun 10, 2026	110.65	113.80	106.30	106.90	106.90	-2.99%	68,308
Jun 9, 2026	101.90	112.30	101.90	110.20	110.20	8.15%	75,562
Jun 8, 2026	103.20	104.40	100.20	101.90	101.90	-2.86%	22,775
Jun 5, 2026	106.00	106.55	102.50	104.90	104.90	-0.19%	24,475
Jun 4, 2026	105.00	108.20	104.90	105.10	105.10	0.10%	31,507
Jun 3, 2026	105.50	106.50	102.25	105.00	105.00	0.48%	26,054
Jun 2, 2026	102.75	106.50	102.00	104.50	104.50	1.31%	27,363
Jun 1, 2026	104.00	108.00	102.20	103.15	103.15	0.15%	35,593
May 29, 2026	108.30	108.30	102.30	103.00	103.00	-4.36%	36,921
May 27, 2026	109.40	111.50	106.45	107.70	107.70	0.70%	43,479
May 26, 2026	113.05	114.85	109.30	111.45	106.95	-0.58%	94,475
May 25, 2026	98.25	115.50	97.70	112.10	107.57	16.47%	762,447
May 22, 2026	94.65	96.50	94.10	96.25	92.36	1.32%	11,266
May 21, 2026	95.40	97.10	94.25	95.00	91.16	-0.26%	21,955