BOM:532654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	55.86	56.00	53.11	53.73	53.73	-3.81%	30,484
Jul 17, 2026	56.00	57.15	54.50	55.86	55.86	-0.07%	36,250
Jul 16, 2026	55.74	55.90	55.74	55.90	55.90	5.00%	22,355
Jul 15, 2026	53.34	55.25	53.00	53.24	53.24	-4.50%	22,147
Jul 14, 2026	56.05	58.40	54.51	55.75	55.75	-2.82%	24,629
Jul 13, 2026	54.01	57.75	54.01	57.37	57.37	3.80%	23,924
Jul 10, 2026	52.89	55.27	52.64	55.27	55.27	5.00%	28,884
Jul 9, 2026	51.80	53.79	51.10	52.64	52.64	1.62%	17,811
Jul 8, 2026	54.40	54.40	51.51	51.80	51.80	-4.41%	33,699
Jul 7, 2026	54.60	55.99	53.20	54.19	54.19	-1.87%	21,351
Jul 6, 2026	55.62	58.40	53.25	55.22	55.22	-0.72%	56,696
Jul 3, 2026	59.24	59.24	55.62	55.62	55.62	-4.99%	38,877
Jul 2, 2026	59.70	59.70	56.55	58.54	58.54	-0.48%	34,341
Jul 1, 2026	59.60	61.90	58.00	58.82	58.82	-1.87%	58,571
Jun 30, 2026	54.50	59.94	54.50	59.94	59.94	4.99%	125,699
Jun 29, 2026	58.89	59.50	57.09	57.09	57.09	-4.99%	41,258
Jun 25, 2026	60.09	60.09	60.09	60.09	60.09	-1.99%	5,130
Jun 24, 2026	61.31	61.31	61.31	61.31	61.31	-2.00%	35,115
Jun 23, 2026	62.60	62.60	62.56	62.56	62.56	-1.99%	3,296
Jun 22, 2026	65.00	65.13	63.83	63.83	63.83	-2.00%	18,044
Jun 19, 2026	65.13	65.25	65.13	65.13	65.13	-1.99%	85,300
Jun 18, 2026	66.45	66.45	66.45	66.45	66.45	-1.99%	7,551
Jun 17, 2026	67.92	67.92	67.50	67.80	67.80	1.82%	91,750
Jun 16, 2026	66.59	66.59	66.59	66.59	66.59	1.99%	4,734
Jun 15, 2026	65.29	65.29	65.29	65.29	65.29	2.00%	89,257
Jun 12, 2026	64.01	64.01	64.01	64.01	64.01	-1.99%	84,792
Jun 11, 2026	65.31	65.31	65.31	65.31	65.31	-2.00%	14,378
Jun 10, 2026	66.65	66.65	66.64	66.64	66.64	-1.99%	26,007
Jun 9, 2026	67.99	67.99	67.99	67.99	67.99	-1.99%	71,582
Jun 8, 2026	69.37	69.37	69.37	69.37	69.37	-1.99%	52,268
Jun 5, 2026	70.78	70.78	70.78	70.78	70.78	-1.99%	86,606
Jun 4, 2026	72.22	72.22	72.22	72.22	72.22	-1.99%	101,513
Jun 3, 2026	73.69	73.69	73.69	73.69	73.69	-1.99%	101,153
Jun 2, 2026	75.19	75.19	75.19	75.19	75.19	-1.99%	178,712
Jun 1, 2026	76.72	76.72	76.72	76.72	76.72	-1.99%	93,958
May 29, 2026	78.28	78.28	78.28	78.28	78.28	1.99%	67,062
May 27, 2026	76.75	76.75	76.75	76.75	76.75	1.99%	5,975
May 26, 2026	75.25	75.25	75.25	75.25	75.25	1.99%	18,015
May 25, 2026	73.78	73.78	73.78	73.78	73.78	1.99%	13,715
May 22, 2026	72.30	72.34	72.30	72.34	72.34	1.99%	162,805
May 21, 2026	70.93	73.80	70.93	70.93	70.93	-1.99%	128,565
May 20, 2026	72.37	72.37	69.01	72.37	72.37	4.99%	215,465
May 19, 2026	68.93	68.93	68.93	68.93	68.93	5.00%	4,011
May 18, 2026	65.65	65.65	65.65	65.65	65.65	4.99%	7,089
May 15, 2026	61.50	62.74	60.17	62.53	62.53	4.64%	223,922
May 14, 2026	59.76	59.76	59.76	59.76	59.76	4.99%	133,441
May 13, 2026	56.57	57.75	56.00	56.92	56.92	1.17%	16,108
May 12, 2026	59.00	59.00	54.59	56.26	56.26	-2.09%	62,224
May 11, 2026	59.98	59.98	57.02	57.46	57.46	-3.51%	19,216
May 8, 2026	61.00	61.00	59.10	59.55	59.55	-1.68%	22,178