BOM:532888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.45	46.87	46.00	46.36	46.36	-0.19%	22,548
Jul 17, 2026	47.25	47.98	45.26	46.45	46.45	-2.78%	157,683
Jul 16, 2026	48.39	48.79	47.36	47.78	47.78	-1.02%	31,003
Jul 15, 2026	48.51	49.55	48.06	48.27	48.27	-1.23%	30,469
Jul 14, 2026	48.50	50.00	48.09	48.87	48.87	1.12%	38,475
Jul 13, 2026	47.92	48.63	47.89	48.33	48.33	-1.25%	53,368
Jul 10, 2026	48.14	49.37	47.90	48.94	48.94	1.60%	39,310
Jul 9, 2026	48.69	49.30	47.50	48.17	48.17	-1.07%	86,562
Jul 8, 2026	48.21	49.49	48.02	48.69	48.69	0.10%	88,691
Jul 7, 2026	49.50	49.56	48.38	48.64	48.64	-1.46%	56,021
Jul 6, 2026	50.09	50.33	49.23	49.36	49.36	-1.42%	34,789
Jul 3, 2026	53.10	53.10	49.76	50.07	50.07	-3.82%	141,464
Jul 2, 2026	53.12	54.12	52.00	52.06	52.06	-1.87%	217,071
Jul 1, 2026	54.01	54.32	52.56	53.05	53.05	-2.10%	56,387
Jun 30, 2026	55.54	55.54	52.26	54.19	54.19	-1.58%	74,295
Jun 29, 2026	54.27	56.00	53.04	55.06	55.06	1.32%	70,557
Jun 25, 2026	55.68	55.68	54.14	54.34	54.34	-1.22%	19,795
Jun 24, 2026	54.74	55.20	53.77	55.01	55.01	0.95%	69,562
Jun 23, 2026	55.40	56.45	54.27	54.49	54.49	-1.57%	64,959
Jun 22, 2026	59.85	59.85	55.05	55.36	55.36	-6.26%	139,556
Jun 19, 2026	59.31	59.49	59.00	59.06	59.06	-2.14%	34,758
Jun 18, 2026	59.20	60.60	59.17	60.35	60.35	1.96%	52,036
Jun 17, 2026	57.85	60.22	57.85	59.19	59.19	-1.05%	37,250
Jun 16, 2026	61.00	61.00	59.50	59.82	59.82	-1.66%	50,489
Jun 15, 2026	63.85	63.85	59.55	60.83	60.83	1.30%	167,984
Jun 12, 2026	59.57	61.77	59.21	60.05	60.05	1.47%	172,300
Jun 11, 2026	58.58	60.11	57.44	59.18	59.18	1.02%	143,077
Jun 10, 2026	58.28	60.37	57.53	58.58	58.58	0.45%	87,613
Jun 9, 2026	58.22	58.94	57.30	58.32	58.32	0.17%	54,010
Jun 8, 2026	58.99	59.16	57.85	58.22	58.22	-1.77%	17,541
Jun 5, 2026	60.32	60.61	59.01	59.27	59.27	-1.08%	24,442
Jun 4, 2026	60.03	61.16	59.80	59.92	59.92	-0.51%	36,915
Jun 3, 2026	61.76	61.76	60.05	60.23	60.23	-1.18%	24,415
Jun 2, 2026	61.44	62.21	60.24	60.95	60.95	-0.59%	69,690
Jun 1, 2026	60.00	62.66	59.00	61.31	61.31	0.44%	114,048
May 29, 2026	61.89	62.62	60.73	61.04	61.04	-1.39%	83,336
May 27, 2026	63.05	63.17	61.49	61.90	61.90	-0.71%	29,547
May 26, 2026	62.50	63.47	62.13	62.34	62.34	-0.92%	69,746
May 25, 2026	61.95	64.50	61.95	62.92	62.92	0.27%	75,025
May 22, 2026	62.90	63.79	62.00	62.75	62.75	-0.29%	51,584
May 21, 2026	62.87	64.24	61.80	62.93	62.93	-0.35%	94,578
May 20, 2026	61.86	63.85	60.69	63.15	63.15	1.17%	83,780
May 19, 2026	58.61	62.95	58.61	62.42	62.42	4.75%	55,362
May 18, 2026	60.21	60.21	58.50	59.59	59.59	-1.31%	41,861
May 15, 2026	61.16	61.19	60.02	60.38	60.38	-1.45%	13,234
May 14, 2026	60.97	61.80	59.78	61.27	61.27	0.64%	21,872
May 13, 2026	60.97	61.51	60.15	60.88	60.88	0.10%	32,138
May 12, 2026	62.34	62.57	60.48	60.82	60.82	-1.95%	40,306
May 11, 2026	62.90	63.00	61.61	62.03	62.03	-1.68%	47,832
May 8, 2026	63.44	64.00	62.86	63.09	63.09	-1.45%	83,798