BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.98	87.40	81.66	84.35	84.35	2.87%	2,589,488
Jul 9, 2026	81.05	82.25	80.90	82.00	82.00	1.71%	1,042,222
Jul 8, 2026	83.14	84.70	79.90	80.62	80.62	-3.08%	1,159,309
Jul 7, 2026	87.30	87.30	83.00	83.18	83.18	-3.79%	791,140
Jul 6, 2026	88.82	90.50	86.15	86.46	86.46	-2.35%	1,394,513
Jul 3, 2026	91.32	91.54	88.20	88.54	88.54	-2.75%	1,201,009
Jul 2, 2026	91.10	91.90	90.61	91.04	91.04	-0.23%	537,136
Jul 1, 2026	92.49	92.61	89.90	91.25	91.25	-0.16%	1,021,186
Jun 30, 2026	93.45	93.45	90.61	91.40	91.40	-2.58%	881,855
Jun 29, 2026	88.23	94.50	88.00	93.82	93.82	5.74%	3,348,506
Jun 25, 2026	90.04	90.04	88.06	88.73	88.73	0.35%	396,749
Jun 24, 2026	87.63	89.27	87.62	88.42	88.42	0.91%	349,451
Jun 23, 2026	89.55	89.84	86.97	87.62	87.62	-2.07%	527,395
Jun 22, 2026	90.27	90.98	88.95	89.47	89.47	-0.70%	1,407,824
Jun 19, 2026	89.49	90.50	88.92	90.10	90.10	0.73%	470,837
Jun 18, 2026	90.80	91.19	88.83	89.45	89.45	-0.89%	1,035,977
Jun 17, 2026	87.11	91.00	87.10	90.25	90.25	2.29%	3,048,452
Jun 16, 2026	89.90	89.94	87.06	88.23	88.23	-1.01%	1,147,957
Jun 15, 2026	88.90	91.05	88.21	89.13	89.13	2.11%	1,698,309
Jun 12, 2026	84.16	87.60	83.71	87.29	87.29	5.03%	3,533,002
Jun 11, 2026	84.07	84.40	82.81	83.11	83.11	-1.25%	717,874
Jun 10, 2026	84.15	85.02	83.41	84.16	84.16	0.18%	2,026,641
Jun 9, 2026	80.17	84.20	80.00	84.01	84.01	5.54%	1,734,327
Jun 8, 2026	78.76	81.55	77.71	79.60	79.60	0.58%	1,041,768
Jun 5, 2026	79.05	80.75	79.00	79.14	79.14	0.52%	785,536
Jun 4, 2026	79.39	80.59	78.88	79.93	78.73	0.24%	796,433
Jun 3, 2026	79.09	79.95	78.01	79.74	78.54	0.94%	1,076,728
Jun 2, 2026	77.54	79.27	77.14	79.00	77.81	1.82%	319,429
Jun 1, 2026	78.97	79.30	76.85	77.59	76.43	-2.14%	952,198
May 29, 2026	79.94	80.73	78.55	79.29	78.10	-0.99%	614,793
May 27, 2026	80.18	80.25	79.60	80.08	78.88	-0.09%	235,016
May 26, 2026	81.30	81.75	79.81	80.15	78.95	-1.32%	711,722
May 25, 2026	81.03	82.19	80.70	81.22	80.00	1.45%	873,281
May 22, 2026	79.58	80.30	79.00	80.06	78.86	0.34%	779,229
May 21, 2026	79.98	80.35	79.40	79.79	78.59	1.33%	418,397
May 20, 2026	77.83	78.97	77.10	78.74	77.56	0.48%	651,341
May 19, 2026	77.71	78.55	77.39	78.36	77.18	0.62%	593,893
May 18, 2026	77.36	78.06	76.13	77.88	76.71	-0.18%	1,397,633
May 15, 2026	78.99	78.99	77.80	78.02	76.85	-0.57%	798,556
May 14, 2026	80.15	80.60	77.28	78.47	77.29	-1.89%	2,052,830
May 13, 2026	78.07	80.49	78.07	79.98	78.78	1.98%	1,847,983
May 12, 2026	80.03	82.49	78.10	78.43	77.25	-3.70%	2,815,257
May 11, 2026	82.69	82.69	79.85	81.44	80.22	-2.85%	1,060,749
May 8, 2026	85.38	85.38	82.70	83.83	82.57	-1.83%	1,731,280
May 7, 2026	84.43	85.93	83.71	85.39	84.11	2.04%	2,392,150
May 6, 2026	81.82	84.20	81.82	83.68	82.42	3.03%	1,833,105
May 5, 2026	78.90	81.55	78.11	81.22	80.00	2.43%	1,090,657
May 4, 2026	79.06	80.10	78.94	79.29	78.10	1.07%	1,323,123
Apr 30, 2026	79.51	79.51	77.63	78.45	77.27	-1.51%	1,379,680
Apr 29, 2026	78.47	81.09	77.19	79.65	78.45	2.47%	1,656,117