BOM:532529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	81.95	85.09	81.51	81.98	81.98	-0.44%	32,374
Jul 13, 2026	81.88	83.00	81.62	82.34	82.34	-0.82%	17,217
Jul 10, 2026	83.76	84.80	82.77	83.02	83.02	-0.34%	35,140
Jul 9, 2026	80.00	86.80	80.00	83.30	83.30	6.60%	184,422
Jul 8, 2026	80.05	80.50	77.56	78.14	78.14	-1.93%	6,924
Jul 7, 2026	80.70	80.78	79.23	79.68	79.68	-1.23%	5,954
Jul 6, 2026	81.39	81.93	80.59	80.67	80.67	-0.95%	10,881
Jul 3, 2026	81.25	82.57	80.85	81.44	81.44	0.11%	12,089
Jul 2, 2026	80.51	82.15	80.51	81.35	81.35	0.49%	11,166
Jul 1, 2026	80.50	82.51	80.50	80.95	80.95	1.15%	18,053
Jun 30, 2026	81.28	81.28	80.00	80.03	80.03	-0.09%	2,718
Jun 29, 2026	80.97	80.97	79.81	80.10	80.10	-1.07%	5,732
Jun 25, 2026	81.24	82.85	80.61	80.97	80.97	-0.15%	43,947
Jun 24, 2026	80.57	82.00	80.25	81.09	81.09	0.12%	7,392
Jun 23, 2026	83.12	83.30	80.47	80.99	80.99	-1.44%	33,237
Jun 22, 2026	82.25	83.90	81.09	82.17	82.17	1.21%	56,492
Jun 19, 2026	82.40	85.44	79.75	81.19	81.19	-2.07%	39,734
Jun 18, 2026	82.42	83.29	81.50	82.91	82.91	1.56%	12,611
Jun 17, 2026	82.20	83.50	81.16	81.64	81.64	-1.15%	14,933
Jun 16, 2026	82.27	83.75	81.95	82.59	82.59	0.61%	25,172
Jun 15, 2026	83.40	83.40	80.66	82.09	82.09	1.18%	15,491
Jun 12, 2026	79.00	81.62	78.99	81.13	81.13	3.52%	11,376
Jun 11, 2026	77.87	79.69	77.50	78.37	78.37	-	28,297
Jun 10, 2026	82.50	83.00	78.20	78.37	78.37	-4.37%	117,890
Jun 9, 2026	81.69	83.21	81.51	81.95	81.95	0.47%	25,389
Jun 8, 2026	84.33	85.50	81.32	81.57	81.57	-3.72%	29,444
Jun 5, 2026	82.90	89.73	82.90	84.72	84.72	2.48%	106,217
Jun 4, 2026	82.25	83.60	81.73	82.67	82.67	0.84%	20,304
Jun 3, 2026	81.50	83.00	80.10	81.98	81.98	-0.61%	17,301
Jun 2, 2026	81.70	83.32	80.50	82.48	82.48	0.48%	23,907
Jun 1, 2026	84.17	86.49	81.48	82.09	82.09	-1.35%	61,422
May 29, 2026	86.84	88.74	82.01	83.21	83.21	-4.22%	109,670
May 27, 2026	79.25	90.97	79.25	86.88	86.88	10.39%	187,230
May 26, 2026	77.49	81.97	76.86	78.70	78.70	0.55%	42,410
May 25, 2026	76.49	79.95	76.49	78.27	78.27	0.95%	19,326
May 22, 2026	78.00	78.50	76.50	77.53	77.53	0.17%	11,997
May 21, 2026	76.11	77.95	76.11	77.40	77.40	0.94%	5,616
May 20, 2026	78.62	78.62	76.25	76.68	76.68	-2.06%	13,519
May 19, 2026	74.97	82.79	74.97	78.29	78.29	5.00%	87,120
May 18, 2026	76.50	76.81	73.70	74.56	74.56	-3.47%	14,846
May 15, 2026	79.99	80.42	77.01	77.24	77.24	-0.14%	17,908
May 14, 2026	75.20	78.75	74.73	77.35	77.35	4.12%	47,355
May 13, 2026	74.29	75.82	73.01	74.29	74.29	0.43%	14,159
May 12, 2026	77.24	77.50	73.52	73.97	73.97	-4.78%	15,089
May 11, 2026	79.61	79.61	77.10	77.68	77.68	-2.84%	15,502
May 8, 2026	80.07	80.79	79.40	79.95	79.95	-0.12%	5,463
May 7, 2026	80.00	81.97	80.00	80.05	80.05	-0.24%	20,958
May 6, 2026	77.90	80.60	77.32	80.24	80.24	3.19%	18,267
May 5, 2026	78.86	80.79	76.81	77.76	77.76	-1.94%	16,409
May 4, 2026	80.42	82.90	79.00	79.30	79.30	0.62%	23,887