BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	92.01	93.36	91.55	92.56	92.56	-0.76%	26,063
Jul 17, 2026	95.80	96.50	92.30	93.27	93.27	-3.18%	38,891
Jul 16, 2026	97.00	97.00	94.77	96.33	96.33	-0.41%	29,861
Jul 15, 2026	99.53	101.30	96.30	96.73	96.73	-0.77%	73,533
Jul 14, 2026	90.77	98.21	90.34	97.48	97.48	7.38%	308,927
Jul 13, 2026	90.35	92.47	89.00	90.78	90.78	0.48%	53,910
Jul 10, 2026	87.10	94.44	87.10	90.35	90.35	3.68%	148,605
Jul 9, 2026	85.73	87.50	84.50	87.14	87.14	2.61%	32,575
Jul 8, 2026	88.07	90.58	84.02	84.92	84.92	-3.66%	177,959
Jul 7, 2026	91.01	94.50	86.47	88.15	88.15	-2.15%	452,883
Jul 6, 2026	79.69	93.74	79.46	90.09	90.09	13.66%	577,786
Jul 3, 2026	78.00	80.60	78.00	79.26	79.26	1.17%	45,539
Jul 2, 2026	78.69	80.40	78.06	78.34	78.34	-1.71%	22,738
Jul 1, 2026	81.00	83.40	79.33	79.70	79.70	-1.43%	173,338
Jun 30, 2026	86.00	89.00	78.94	80.86	80.86	-4.18%	557,319
Jun 29, 2026	76.83	93.04	76.83	84.39	84.39	8.83%	912,460
Jun 25, 2026	78.68	79.52	77.03	77.54	77.54	0.14%	8,141
Jun 24, 2026	78.02	78.40	77.04	77.43	77.43	-1.09%	3,937
Jun 23, 2026	79.52	79.73	76.95	78.28	78.28	0.41%	3,873
Jun 22, 2026	77.82	79.33	77.64	77.96	77.96	-0.43%	2,229
Jun 19, 2026	78.51	78.65	77.60	78.30	78.30	0.82%	2,236
Jun 18, 2026	77.90	81.39	77.65	77.66	77.66	0.50%	19,701
Jun 17, 2026	78.79	80.00	77.00	77.27	77.27	-2.17%	26,126
Jun 16, 2026	78.45	82.00	78.30	78.98	78.98	1.06%	138,159
Jun 15, 2026	76.11	82.71	76.11	78.15	78.15	2.68%	34,095
Jun 12, 2026	74.00	80.00	74.00	76.11	76.11	1.97%	57,394
Jun 11, 2026	75.90	80.81	74.07	74.64	74.64	0.50%	80,914
Jun 10, 2026	74.52	75.00	73.92	74.27	74.27	-0.60%	2,078
Jun 9, 2026	76.00	76.95	74.40	74.72	74.72	0.69%	9,435
Jun 8, 2026	75.50	75.50	74.09	74.21	74.21	-1.71%	7,561
Jun 5, 2026	76.35	76.73	74.50	75.50	75.50	-0.32%	4,819
Jun 4, 2026	75.55	77.00	75.38	75.74	75.74	-0.46%	1,746
Jun 3, 2026	76.44	77.31	75.00	76.09	76.09	-0.35%	2,757
Jun 2, 2026	73.98	77.05	73.98	76.36	76.36	1.21%	4,452
Jun 1, 2026	75.05	75.96	75.00	75.45	75.45	0.45%	858
May 29, 2026	77.25	78.71	75.05	75.11	75.11	-3.93%	11,718
May 27, 2026	77.26	79.08	77.19	78.18	78.18	0.76%	4,784
May 26, 2026	76.42	79.19	76.42	77.59	77.59	1.04%	8,266
May 25, 2026	74.50	77.65	74.48	76.79	76.79	3.76%	7,175
May 22, 2026	73.14	74.68	73.07	74.01	74.01	0.97%	2,665
May 21, 2026	76.55	77.85	73.15	73.30	73.30	-3.59%	3,283
May 20, 2026	74.35	77.50	72.56	76.03	76.03	1.37%	16,417
May 19, 2026	75.05	75.71	73.84	75.00	75.00	-0.17%	6,879
May 18, 2026	77.26	77.26	74.83	75.13	75.13	-5.39%	11,853
May 15, 2026	80.06	81.18	78.40	79.41	79.41	-1.53%	5,328
May 14, 2026	81.95	82.35	80.40	80.64	80.64	-0.73%	4,736
May 13, 2026	81.52	83.00	81.00	81.23	81.23	-2.03%	4,144
May 12, 2026	86.03	86.26	82.16	82.91	82.91	-4.15%	5,800
May 11, 2026	89.25	90.79	86.50	86.50	86.50	-3.17%	5,448
May 8, 2026	88.00	93.78	88.00	89.33	89.33	2.18%	44,306