BOM:532832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	62.15	64.12	61.51	63.92	63.92	1.25%	229,659
Jul 17, 2026	64.00	64.31	62.60	63.13	63.13	-2.15%	77,459
Jul 16, 2026	64.40	64.98	63.15	64.52	64.52	2.07%	104,397
Jul 15, 2026	65.43	65.63	63.01	63.21	63.21	-2.53%	129,697
Jul 14, 2026	67.69	67.69	64.16	64.85	64.85	-3.04%	125,569
Jul 13, 2026	66.65	67.62	65.45	66.88	66.88	1.09%	247,233
Jul 10, 2026	63.89	67.52	63.79	66.16	66.16	3.72%	246,746
Jul 9, 2026	63.00	65.19	62.76	63.79	63.79	0.65%	131,582
Jul 8, 2026	63.45	65.75	62.50	63.38	63.38	2.14%	815,352
Jul 7, 2026	63.49	63.49	61.40	62.05	62.05	-0.80%	56,830
Jul 6, 2026	63.40	63.55	62.17	62.55	62.55	-0.56%	54,272
Jul 3, 2026	64.00	64.01	62.75	62.90	62.90	-0.99%	74,746
Jul 2, 2026	64.08	64.08	62.74	63.53	63.53	0.44%	282,651
Jul 1, 2026	62.19	65.13	62.19	63.25	63.25	1.61%	126,995
Jun 30, 2026	61.60	62.45	60.55	62.25	62.25	1.09%	145,555
Jun 29, 2026	63.80	63.80	61.17	61.58	61.58	-3.77%	107,139
Jun 25, 2026	64.38	66.88	63.40	63.99	63.99	3.76%	526,202
Jun 24, 2026	60.59	62.80	59.75	61.67	61.67	2.27%	184,702
Jun 23, 2026	61.86	62.90	60.10	60.30	60.30	-2.54%	94,710
Jun 22, 2026	62.00	63.40	61.65	61.87	61.87	-0.24%	148,856
Jun 19, 2026	63.01	63.50	61.54	62.02	62.02	-2.71%	167,745
Jun 18, 2026	65.44	65.44	63.09	63.75	63.75	-0.61%	103,694
Jun 17, 2026	65.76	66.22	63.64	64.14	64.14	-3.48%	236,119
Jun 16, 2026	62.01	67.20	61.30	66.45	66.45	8.21%	299,845
Jun 15, 2026	61.69	63.29	61.06	61.41	61.41	3.96%	286,700
Jun 12, 2026	57.50	59.19	57.10	59.07	59.07	4.62%	135,405
Jun 11, 2026	57.10	58.31	56.16	56.46	56.46	-2.99%	65,179
Jun 10, 2026	61.64	61.64	58.01	58.20	58.20	-4.46%	65,705
Jun 9, 2026	57.30	61.74	57.30	60.92	60.92	6.65%	119,122
Jun 8, 2026	56.83	58.22	56.83	57.12	57.12	-2.68%	62,294
Jun 5, 2026	58.73	61.45	58.18	58.69	58.69	-0.17%	199,247
Jun 4, 2026	56.11	59.51	55.96	58.79	58.79	3.19%	126,583
Jun 3, 2026	56.83	57.40	55.45	56.97	56.97	0.30%	90,971
Jun 2, 2026	57.01	58.31	56.24	56.80	56.80	-1.68%	157,742
Jun 1, 2026	61.05	61.90	57.05	57.77	57.77	-4.35%	177,025
May 29, 2026	59.07	64.15	59.07	60.40	60.40	0.99%	303,975
May 27, 2026	60.99	61.78	59.10	59.81	59.81	-1.93%	190,072
May 26, 2026	63.40	63.59	60.31	60.99	60.99	-2.88%	139,497
May 25, 2026	60.65	64.80	60.65	62.80	62.80	1.55%	131,995
May 22, 2026	65.27	65.54	61.05	61.84	61.84	-4.26%	194,465
May 21, 2026	66.00	67.39	64.35	64.59	64.59	-2.54%	224,094
May 20, 2026	67.89	69.15	66.05	66.27	66.27	-2.29%	205,183
May 19, 2026	68.01	71.10	67.56	67.82	67.82	0.83%	189,035
May 18, 2026	69.10	70.10	67.00	67.26	67.26	-4.38%	240,003
May 15, 2026	72.25	73.22	69.85	70.34	70.34	-2.59%	169,006
May 14, 2026	73.49	75.99	71.50	72.21	72.21	-1.73%	241,371
May 13, 2026	68.09	74.50	68.09	73.48	73.48	7.92%	543,993
May 12, 2026	71.51	72.75	67.30	68.09	68.09	-6.79%	230,756
May 11, 2026	69.97	75.29	66.28	73.05	73.05	4.39%	432,120
May 8, 2026	71.99	72.80	66.66	69.98	69.98	0.57%	1,708,770