BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	54.17	54.44	53.77	53.92	53.92	0.52%	2,465,659
Jul 9, 2026	53.19	54.28	53.09	53.64	53.64	1.00%	2,768,442
Jul 8, 2026	54.13	54.75	52.71	53.11	53.11	-2.35%	6,610,672
Jul 7, 2026	55.50	55.56	54.18	54.39	54.39	-1.93%	3,421,103
Jul 6, 2026	56.71	57.12	55.01	55.46	55.46	-2.48%	5,848,214
Jul 3, 2026	57.83	58.12	56.23	56.87	56.87	-1.39%	4,963,855
Jul 2, 2026	58.44	58.69	57.40	57.67	57.67	-1.13%	2,524,106
Jul 1, 2026	59.04	59.35	58.12	58.33	58.33	-0.92%	3,736,684
Jun 30, 2026	57.43	59.10	57.34	58.87	58.87	2.94%	5,663,143
Jun 29, 2026	58.00	58.00	56.96	57.19	57.19	0.16%	4,572,466
Jun 25, 2026	58.36	58.45	56.88	57.10	57.10	-1.40%	5,490,273
Jun 24, 2026	58.19	58.79	57.62	57.91	57.91	-0.50%	4,087,865
Jun 23, 2026	59.46	59.55	58.04	58.20	58.20	-1.87%	7,173,314
Jun 22, 2026	59.25	59.73	59.05	59.31	59.31	0.19%	6,434,295
Jun 19, 2026	58.36	60.40	58.24	59.20	59.20	1.28%	15,052,780
Jun 18, 2026	59.30	59.40	58.33	58.45	58.45	-1.37%	4,912,045
Jun 17, 2026	58.40	59.48	57.30	59.26	59.26	2.31%	12,840,180
Jun 16, 2026	56.01	59.25	55.34	57.92	57.92	4.23%	20,455,680
Jun 15, 2026	56.34	56.75	55.36	55.57	55.57	0.87%	7,424,232
Jun 12, 2026	53.99	55.19	53.80	55.09	55.09	3.46%	3,339,321
Jun 11, 2026	53.92	54.10	53.10	53.25	53.25	-1.50%	2,918,720
Jun 10, 2026	55.11	55.46	53.82	54.06	54.06	-2.12%	3,203,621
Jun 9, 2026	54.60	55.40	54.46	55.23	55.23	1.43%	5,428,374
Jun 8, 2026	54.12	55.86	53.80	54.45	54.45	-1.64%	7,869,095
Jun 5, 2026	55.85	56.54	55.13	55.36	55.36	-0.40%	4,275,617
Jun 4, 2026	54.31	56.02	54.01	55.58	55.58	2.21%	6,419,248
Jun 3, 2026	54.53	55.00	53.25	54.38	54.38	-0.28%	6,607,583
Jun 2, 2026	52.99	54.73	52.54	54.53	54.53	1.19%	5,862,012
Jun 1, 2026	56.12	56.98	53.55	53.89	53.89	-5.75%	14,805,960
May 29, 2026	57.76	58.47	55.59	57.18	57.18	-0.85%	16,848,130
May 27, 2026	54.70	58.10	54.44	57.67	57.67	5.64%	21,315,710
May 26, 2026	53.75	55.49	53.37	54.59	54.59	1.32%	8,847,316
May 25, 2026	54.79	54.89	53.09	53.88	53.88	0.19%	9,888,972
May 22, 2026	53.11	53.96	53.01	53.78	53.78	1.68%	5,904,158
May 21, 2026	53.00	53.85	52.75	52.89	52.89	0.61%	4,899,236
May 20, 2026	52.53	52.69	51.97	52.57	52.57	-0.68%	3,995,303
May 19, 2026	53.33	53.81	52.60	52.93	52.93	-0.66%	4,610,834
May 18, 2026	53.72	53.72	52.15	53.28	53.28	-1.02%	4,007,016
May 15, 2026	53.75	54.50	52.99	53.83	53.83	0.69%	4,226,417
May 14, 2026	53.22	53.91	52.51	53.46	53.46	0.64%	6,550,912
May 13, 2026	51.43	53.73	51.36	53.12	53.12	3.13%	5,729,747
May 12, 2026	52.94	53.95	51.30	51.51	51.51	-3.36%	8,636,540
May 11, 2026	53.95	54.47	53.05	53.30	53.30	-3.06%	6,677,839
May 8, 2026	55.57	55.94	54.62	54.98	54.98	-1.20%	4,838,373
May 7, 2026	54.55	55.85	53.75	55.65	55.65	2.41%	8,492,784
May 6, 2026	55.23	55.39	53.32	54.34	54.34	-1.02%	9,019,212
May 5, 2026	54.81	55.99	54.57	54.90	54.90	-0.15%	7,433,806
May 4, 2026	56.11	56.50	54.10	54.98	54.98	-1.20%	9,511,765
Apr 30, 2026	56.64	56.64	55.00	55.65	55.65	-1.94%	5,628,712
Apr 29, 2026	57.76	58.07	56.42	56.75	56.75	-0.99%	9,399,598