BOM:532650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	37.00	37.00	36.25	36.49	36.49	-1.96%	44,416
Jul 16, 2026	37.11	37.79	36.65	37.22	37.22	0.30%	29,393
Jul 15, 2026	39.50	39.50	36.80	37.11	37.11	-4.08%	26,068
Jul 14, 2026	39.99	39.99	38.54	38.69	38.69	-2.67%	36,459
Jul 13, 2026	38.68	39.95	38.68	39.75	39.75	1.30%	55,990
Jul 10, 2026	39.32	40.24	38.77	39.24	39.24	-0.58%	51,419
Jul 9, 2026	40.34	41.19	39.15	39.47	39.47	-2.08%	26,628
Jul 8, 2026	40.45	41.49	40.25	40.31	40.31	-2.54%	35,863
Jul 7, 2026	42.25	42.25	41.23	41.36	41.36	-2.08%	12,114
Jul 6, 2026	42.97	43.13	42.05	42.24	42.24	-1.29%	26,181
Jul 3, 2026	43.10	43.62	42.43	42.79	42.79	0.66%	40,823
Jul 2, 2026	43.39	43.62	42.22	42.51	42.51	-0.33%	70,105
Jul 1, 2026	40.67	42.70	40.66	42.65	42.65	4.87%	192,295
Jun 30, 2026	42.10	42.10	40.25	40.67	40.67	-1.38%	30,245
Jun 29, 2026	42.74	42.74	40.86	41.24	41.24	-1.39%	33,620
Jun 25, 2026	42.30	43.32	41.48	41.82	41.82	-0.71%	43,187
Jun 24, 2026	43.49	43.58	41.93	42.12	42.12	-2.34%	92,863
Jun 23, 2026	45.40	45.40	42.80	43.13	43.13	-3.30%	87,225
Jun 22, 2026	46.43	46.43	43.80	44.60	44.60	0.86%	160,852
Jun 19, 2026	43.00	44.22	42.55	44.22	44.22	4.99%	108,253
Jun 18, 2026	41.15	43.00	41.15	42.12	42.12	0.31%	131,253
Jun 17, 2026	42.32	42.71	41.78	41.99	41.99	-1.18%	189,449
Jun 16, 2026	42.50	44.19	42.35	42.49	42.49	0.95%	183,505
Jun 15, 2026	42.70	42.71	41.62	42.09	42.09	1.59%	179,146
Jun 12, 2026	40.78	41.89	40.71	41.43	41.43	3.83%	129,277
Jun 11, 2026	40.50	41.00	39.48	39.90	39.90	-0.30%	154,198
Jun 10, 2026	40.19	41.45	39.80	40.02	40.02	-0.69%	203,525
Jun 9, 2026	41.00	41.29	40.09	40.30	40.30	-0.69%	312,124
Jun 8, 2026	41.50	41.82	40.38	40.58	40.58	-1.24%	185,639
Jun 5, 2026	40.60	42.33	40.60	41.09	41.09	0.32%	178,283
Jun 4, 2026	41.46	42.09	40.61	40.96	40.96	-0.80%	250,322
Jun 3, 2026	41.29	41.86	40.34	41.29	41.29	0.83%	220,219
Jun 2, 2026	40.27	42.80	39.88	40.95	40.95	0.44%	802,626
Jun 1, 2026	45.04	45.04	40.76	40.77	40.77	-4.97%	340,425
May 29, 2026	42.49	43.63	42.37	42.90	42.90	0.96%	80,903
May 27, 2026	43.27	43.45	41.80	42.49	42.49	-0.28%	41,435
May 26, 2026	42.95	44.00	42.53	42.61	42.61	-0.42%	95,897
May 25, 2026	42.00	43.22	42.00	42.79	42.79	1.28%	35,439
May 22, 2026	43.26	43.91	42.06	42.25	42.25	-1.99%	95,503
May 21, 2026	41.69	43.13	41.60	43.11	43.11	4.94%	126,372
May 20, 2026	41.94	41.94	40.00	41.08	41.08	1.38%	21,641
May 19, 2026	40.10	41.67	39.74	40.52	40.52	0.95%	50,340
May 18, 2026	39.13	40.35	38.46	40.14	40.14	-0.74%	42,239
May 15, 2026	41.30	41.89	40.27	40.44	40.44	-3.21%	27,934
May 14, 2026	39.35	42.55	39.35	41.78	41.78	1.85%	107,803
May 13, 2026	40.20	42.63	40.20	41.02	41.02	1.03%	314,258
May 12, 2026	42.90	42.98	40.13	40.60	40.60	-3.38%	143,868
May 11, 2026	42.99	43.17	41.06	42.02	42.02	-0.24%	246,775
May 8, 2026	41.79	42.12	40.51	42.12	42.12	4.99%	95,941
May 7, 2026	39.44	40.12	38.69	40.12	40.12	5.00%	35,954