BOM:532754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	110.70	113.15	110.70	112.50	112.50	0.58%	41,108,040
Jul 9, 2026	110.95	113.20	110.95	111.85	111.85	0.81%	480,850
Jul 8, 2026	113.85	115.05	110.40	110.95	110.95	-3.52%	1,120,575
Jul 7, 2026	113.60	115.60	113.40	115.00	115.00	1.41%	312,543
Jul 6, 2026	112.80	114.25	112.80	113.40	113.40	0.53%	4,378,028
Jul 3, 2026	112.00	113.80	110.40	112.80	112.80	0.89%	847,421
Jul 2, 2026	113.60	114.20	111.20	111.80	111.80	-1.54%	898,171
Jul 1, 2026	112.95	114.60	112.25	113.55	113.55	1.29%	983,144
Jun 30, 2026	108.60	113.35	108.60	112.10	112.10	2.28%	1,710,151
Jun 29, 2026	108.15	111.60	108.15	109.60	109.60	1.01%	2,296,570
Jun 25, 2026	108.80	109.85	108.20	108.50	108.50	0.51%	557,384
Jun 24, 2026	107.75	108.90	106.35	107.95	107.95	0.61%	68,535,237
Jun 23, 2026	108.15	110.00	106.95	107.30	107.30	-0.79%	288,953
Jun 22, 2026	109.10	109.50	107.55	108.15	108.15	-0.64%	381,287
Jun 19, 2026	110.60	110.60	108.25	108.85	108.85	-1.49%	229,726
Jun 18, 2026	109.90	111.10	108.40	110.50	110.50	1.14%	342,716
Jun 17, 2026	108.10	109.55	107.10	109.25	109.25	1.68%	816,560
Jun 16, 2026	107.70	110.55	107.20	107.45	107.45	0.66%	1,786,954
Jun 15, 2026	107.20	107.90	105.60	106.75	106.75	3.04%	1,331,130
Jun 12, 2026	102.00	103.90	101.15	103.60	103.60	3.50%	795,728
Jun 11, 2026	100.00	101.20	99.05	100.10	100.10	-0.84%	524,596
Jun 10, 2026	103.30	103.30	100.55	100.95	100.95	-1.61%	280,025
Jun 9, 2026	100.85	103.25	100.80	102.60	102.60	2.24%	519,908
Jun 8, 2026	101.25	103.10	99.90	100.35	100.35	-1.62%	668,983
Jun 5, 2026	102.30	103.90	101.60	102.00	102.00	-0.10%	798,477
Jun 4, 2026	98.00	103.95	97.40	102.10	102.10	3.34%	3,109,041
Jun 3, 2026	99.00	101.05	97.25	98.80	98.80	0.71%	509,532
Jun 2, 2026	95.75	98.90	95.55	98.10	98.10	1.08%	317,162
Jun 1, 2026	100.80	102.30	96.70	97.05	97.05	-3.39%	1,316,451
May 29, 2026	101.67	104.07	99.59	100.46	100.46	2.67%	3,742,489
May 27, 2026	96.15	98.51	96.15	97.85	97.85	1.70%	364,742
May 26, 2026	97.75	97.75	95.82	96.21	96.21	-0.67%	311,197
May 25, 2026	96.13	97.34	96.13	96.86	96.86	1.03%	587,892
May 22, 2026	97.25	97.37	95.61	95.87	95.87	-1.05%	652,074
May 21, 2026	94.72	97.10	94.72	96.89	96.89	2.52%	878,156
May 20, 2026	93.01	95.28	93.01	94.51	94.51	0.27%	53,672,520
May 19, 2026	95.04	95.56	93.90	94.26	94.26	-0.83%	276,524
May 18, 2026	95.50	96.06	92.29	95.05	95.05	-1.62%	467,248
May 15, 2026	96.06	98.49	96.06	96.62	96.62	-0.14%	227,626
May 14, 2026	98.05	98.05	94.83	96.76	96.76	-0.11%	464,202
May 13, 2026	95.22	97.50	94.24	96.87	96.87	2.36%	244,387
May 12, 2026	96.42	98.37	94.40	94.64	94.64	-3.42%	488,463
May 11, 2026	99.78	99.78	97.05	97.99	97.99	-3.28%	382,091
May 8, 2026	100.95	101.75	99.90	101.31	101.31	0.67%	424,311
May 7, 2026	99.45	101.15	99.28	100.64	100.64	1.36%	761,030
May 6, 2026	97.05	99.84	96.00	99.29	99.29	2.39%	477,849
May 5, 2026	98.39	98.39	95.85	96.97	96.97	-1.88%	329,588
May 4, 2026	96.34	100.40	96.34	98.83	98.83	2.51%	425,142
Apr 30, 2026	96.29	96.82	94.09	96.41	96.41	-0.04%	1,229,324
Apr 29, 2026	98.61	98.61	96.25	96.45	96.45	-1.42%	1,682,538