BOM:532700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	106.40	107.00	106.30	106.40	106.40	0.85%	314
Jul 16, 2026	106.40	106.40	105.50	105.50	105.50	-	2,947
Jul 15, 2026	107.15	107.85	105.50	105.50	105.50	-0.09%	501
Jul 14, 2026	106.15	107.00	105.50	105.60	105.60	-	6,559
Jul 13, 2026	105.85	106.15	104.65	105.60	105.60	-0.33%	786
Jul 10, 2026	106.10	106.10	105.50	105.95	105.95	0.43%	1,137
Jul 9, 2026	106.90	106.90	105.35	105.50	105.50	-0.52%	7,791
Jul 8, 2026	108.00	109.25	105.50	106.05	106.05	-1.30%	1,411
Jul 6, 2026	105.90	108.60	103.25	107.45	107.45	2.63%	219
Jul 3, 2026	106.15	107.00	104.35	104.70	104.70	-1.32%	12,160
Jul 2, 2026	106.05	108.00	105.50	106.10	106.10	4.02%	20,881
Jul 1, 2026	104.10	105.75	102.00	102.00	102.00	-3.13%	302
Jun 30, 2026	106.05	106.40	105.00	105.30	105.30	-0.66%	787
Jun 29, 2026	108.25	108.25	106.00	106.00	106.00	-2.48%	191
Jun 25, 2026	109.10	109.10	108.25	108.70	108.70	0.42%	125
Jun 24, 2026	110.00	110.00	108.00	108.25	108.25	0.23%	370
Jun 23, 2026	108.55	108.60	108.00	108.00	108.00	-2.35%	621
Jun 22, 2026	114.50	114.50	110.20	110.60	110.60	-0.49%	782
Jun 19, 2026	107.40	114.90	107.00	111.15	111.15	3.54%	392
Jun 18, 2026	109.00	109.00	107.05	107.35	107.35	-2.14%	11,965
Jun 17, 2026	110.90	111.40	108.05	109.70	109.70	0.41%	730
Jun 16, 2026	109.55	109.55	109.25	109.25	109.25	0.23%	14
Jun 15, 2026	112.05	112.05	109.00	109.00	109.00	-0.27%	308
Jun 12, 2026	112.00	112.00	106.95	109.30	109.30	0.41%	743
Jun 11, 2026	110.55	110.55	108.00	108.85	108.85	-3.03%	429
Jun 10, 2026	113.15	113.15	111.10	112.25	112.25	-2.22%	110
Jun 9, 2026	116.00	116.00	111.90	114.80	114.80	-1.03%	842
Jun 8, 2026	109.45	124.60	109.45	116.00	116.00	4.88%	2,398
Jun 5, 2026	108.00	114.00	107.45	110.60	110.60	0.59%	648
Jun 4, 2026	116.40	116.40	105.05	109.95	109.95	2.66%	1,875
Jun 3, 2026	105.10	107.10	105.10	107.10	107.10	-0.97%	205
Jun 1, 2026	109.00	109.10	107.25	108.15	108.15	-0.78%	494
May 29, 2026	108.10	115.00	108.10	109.00	109.00	-0.91%	492
May 27, 2026	108.15	113.00	108.10	110.00	110.00	0.46%	2,264
May 26, 2026	109.95	110.00	109.00	109.50	109.50	0.46%	544
May 25, 2026	110.05	110.05	108.05	109.00	109.00	-0.95%	90
May 22, 2026	110.90	110.90	108.10	110.05	110.05	-0.77%	91
May 21, 2026	110.00	110.90	109.50	110.90	110.90	-0.54%	599
May 20, 2026	117.50	117.50	110.00	111.50	111.50	-0.22%	475
May 19, 2026	120.00	120.00	109.80	111.75	111.75	-0.36%	137
May 18, 2026	119.90	119.90	111.45	112.15	112.15	-2.90%	673
May 15, 2026	119.00	119.00	115.50	115.50	115.50	-0.73%	17
May 14, 2026	123.00	123.00	114.00	116.35	116.35	-0.56%	1,768
May 13, 2026	120.00	120.00	115.60	117.00	117.00	-3.27%	1,370
May 12, 2026	120.45	122.45	120.00	120.95	120.95	-0.70%	120
May 11, 2026	124.50	124.50	120.50	121.80	121.80	0.87%	648
May 8, 2026	123.95	123.95	120.00	120.75	120.75	-2.62%	214
May 7, 2026	123.00	124.00	120.45	124.00	124.00	3.42%	706
May 6, 2026	115.50	124.50	115.50	119.90	119.90	-2.40%	310
May 5, 2026	123.00	123.00	122.00	122.85	122.85	3.37%	19