BOM:532705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	63.12	63.41	62.81	62.91	62.91	-0.47%	16,877
Jul 17, 2026	63.00	63.41	62.89	63.21	63.21	0.17%	9,580
Jul 16, 2026	63.21	63.70	62.85	63.10	63.10	-0.39%	24,742
Jul 15, 2026	63.50	64.25	63.20	63.35	63.35	-0.19%	12,403
Jul 14, 2026	63.98	64.05	63.37	63.47	63.47	-0.74%	12,035
Jul 13, 2026	63.77	64.50	63.50	63.94	63.94	0.16%	17,075
Jul 10, 2026	63.16	64.52	63.16	63.84	63.84	-0.19%	22,386
Jul 9, 2026	64.10	64.60	63.31	63.96	63.96	0.77%	53,111
Jul 8, 2026	64.21	64.21	63.10	63.47	63.47	-0.64%	12,924
Jul 7, 2026	64.12	64.78	63.80	63.88	63.88	-0.37%	10,107
Jul 6, 2026	65.40	65.40	64.00	64.12	64.12	-1.17%	23,524
Jul 3, 2026	64.15	65.00	63.67	64.88	64.88	0.39%	36,797
Jul 2, 2026	64.17	64.76	63.90	64.63	64.63	0.31%	30,750
Jul 1, 2026	64.75	65.50	64.11	64.43	64.43	-0.25%	18,920
Jun 30, 2026	64.40	64.71	64.10	64.59	64.59	0.17%	11,167
Jun 29, 2026	65.35	65.35	64.36	64.48	64.48	-0.85%	16,404
Jun 25, 2026	65.14	65.94	64.86	65.03	65.03	-0.97%	13,974
Jun 24, 2026	65.20	65.86	65.00	65.67	65.67	-0.05%	20,604
Jun 23, 2026	65.18	66.19	64.85	65.70	65.70	0.40%	31,422
Jun 22, 2026	66.89	66.89	65.10	65.44	65.44	-0.89%	19,251
Jun 19, 2026	66.45	66.45	65.78	66.03	66.03	0.08%	15,180
Jun 18, 2026	66.28	66.40	65.67	65.98	65.98	0.76%	31,200
Jun 17, 2026	64.96	65.70	64.55	65.48	65.48	1.66%	15,586
Jun 16, 2026	64.89	64.89	63.61	64.41	64.41	1.04%	20,254
Jun 15, 2026	63.00	64.16	63.00	63.75	63.75	1.98%	27,216
Jun 12, 2026	61.65	62.82	61.65	62.51	62.51	1.59%	16,908
Jun 11, 2026	62.70	62.70	61.33	61.53	61.53	-1.65%	33,759
Jun 10, 2026	63.76	64.37	62.42	62.56	62.56	-2.42%	36,685
Jun 9, 2026	63.46	64.50	63.43	64.11	64.11	1.10%	50,731
Jun 8, 2026	65.67	65.87	63.20	63.41	63.41	-5.09%	109,365
Jun 5, 2026	67.80	68.55	66.33	66.81	66.81	-2.04%	127,975
Jun 4, 2026	77.48	78.50	77.00	78.20	68.20	0.93%	335,876
Jun 3, 2026	79.68	79.68	77.04	77.48	67.57	0.71%	170,896
Jun 2, 2026	76.32	77.20	75.65	76.93	67.09	0.83%	158,954
Jun 1, 2026	76.60	77.50	75.81	76.30	66.54	1.83%	73,413
May 29, 2026	77.95	78.20	74.46	74.93	65.35	7.09%	917,180
May 27, 2026	69.34	70.20	69.34	69.97	61.02	0.20%	18,590
May 26, 2026	70.00	70.40	69.50	69.83	60.90	0.03%	10,772
May 25, 2026	70.00	70.40	68.59	69.81	60.88	1.56%	20,151
May 22, 2026	68.98	69.14	68.60	68.74	59.95	-0.35%	9,079
May 21, 2026	66.31	69.70	66.31	68.98	60.16	1.92%	15,653
May 20, 2026	66.26	67.86	66.26	67.68	59.03	-0.41%	16,009
May 19, 2026	67.91	68.13	67.41	67.96	59.27	1.54%	4,486
May 18, 2026	66.79	67.03	66.11	66.93	58.37	-0.43%	14,260
May 15, 2026	67.50	67.50	66.23	67.22	58.62	1.36%	18,157
May 14, 2026	65.68	66.85	65.40	66.32	57.84	0.99%	5,621
May 13, 2026	66.52	66.66	65.35	65.67	57.27	0.14%	7,281
May 12, 2026	66.85	67.09	65.09	65.58	57.19	-1.87%	6,260
May 11, 2026	68.70	68.70	66.27	66.83	58.28	-0.68%	7,279
May 8, 2026	67.05	68.15	67.02	67.29	58.69	-0.66%	25,472