BOM:532916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	40.80	42.54	40.80	42.54	42.54	0.02%	162
Jul 16, 2026	40.92	42.53	40.81	42.53	42.53	3.15%	33
Jul 15, 2026	41.51	41.55	41.23	41.23	41.23	0.29%	757
Jul 14, 2026	41.58	41.68	41.00	41.11	41.11	-1.60%	1,194
Jul 13, 2026	42.01	42.93	41.70	41.78	41.78	-3.26%	3,369
Jul 10, 2026	42.90	43.19	42.90	43.19	43.19	2.71%	360
Jul 9, 2026	41.71	43.73	41.71	42.05	42.05	0.84%	681
Jul 8, 2026	43.21	43.68	40.98	41.70	41.70	-6.36%	2,035
Jul 7, 2026	44.92	44.92	43.30	44.53	44.53	-0.85%	9,604
Jul 6, 2026	44.20	45.69	43.27	44.91	44.91	-1.71%	7,069
Jul 3, 2026	41.31	49.70	40.42	45.69	45.69	10.20%	32,448
Jul 2, 2026	41.08	42.42	40.05	41.46	41.46	-1.26%	1,948
Jul 1, 2026	41.90	41.99	41.00	41.99	41.99	2.29%	622
Jun 30, 2026	41.79	41.79	41.01	41.05	41.05	-1.77%	2,593
Jun 29, 2026	41.30	41.97	41.30	41.79	41.79	1.02%	1,108
Jun 25, 2026	42.45	42.89	41.29	41.37	41.37	-1.78%	846
Jun 24, 2026	42.92	42.92	42.00	42.12	42.12	-1.86%	311
Jun 23, 2026	42.82	43.95	42.82	42.92	42.92	4.12%	4,438
Jun 22, 2026	41.09	41.99	41.09	41.22	41.22	-2.25%	3,180
Jun 19, 2026	41.10	42.20	40.50	42.17	42.17	2.53%	797
Jun 18, 2026	42.37	43.18	40.95	41.13	41.13	-2.93%	1,878
Jun 17, 2026	41.91	44.00	41.68	42.37	42.37	1.00%	6,273
Jun 16, 2026	41.92	43.20	41.03	41.95	41.95	-4.16%	865
Jun 15, 2026	41.62	43.77	41.62	43.77	43.77	9.43%	1,502
Jun 12, 2026	42.80	42.80	39.97	40.00	40.00	-	60
Jun 11, 2026	41.95	41.95	40.00	40.00	40.00	-4.74%	1,003
Jun 10, 2026	41.62	42.00	40.60	41.99	41.99	3.60%	1,023
Jun 9, 2026	40.00	41.62	40.00	40.53	40.53	-1.27%	90
Jun 8, 2026	42.80	42.80	40.92	41.05	41.05	-6.58%	1,217
Jun 5, 2026	43.62	44.88	42.00	43.94	43.94	5.37%	2,474
Jun 4, 2026	43.90	43.90	40.68	41.70	41.70	2.41%	176
Jun 3, 2026	41.07	42.82	40.56	40.72	40.72	-2.84%	3,107
Jun 2, 2026	42.20	42.30	41.56	41.91	41.91	-0.69%	1,675
Jun 1, 2026	44.22	45.32	42.20	42.20	42.20	-2.34%	399
May 29, 2026	42.79	47.00	42.79	43.21	43.21	0.86%	3,896
May 27, 2026	42.81	43.50	42.05	42.84	42.84	-2.17%	426
May 26, 2026	43.88	43.88	43.20	43.79	43.79	1.84%	2,398
May 25, 2026	41.93	43.50	41.80	43.00	43.00	-1.38%	1,744
May 22, 2026	43.78	43.78	41.68	43.60	43.60	1.40%	2,371
May 21, 2026	43.81	44.80	42.12	43.00	43.00	-4.27%	612
May 20, 2026	43.83	45.00	43.83	44.92	44.92	2.51%	103
May 19, 2026	42.72	43.82	42.72	43.82	43.82	6.70%	9
May 18, 2026	38.40	43.98	38.40	41.07	41.07	-3.70%	279
May 15, 2026	42.96	43.95	42.00	42.65	42.65	-0.72%	2,137
May 14, 2026	43.05	43.05	42.96	42.96	42.96	1.78%	105
May 13, 2026	42.47	43.92	42.21	42.21	42.21	1.17%	1,086
May 12, 2026	46.03	47.38	41.25	41.72	41.72	-9.28%	3,921
May 11, 2026	44.42	48.89	43.50	45.99	45.99	-1.10%	24,616
May 8, 2026	46.50	46.50	46.50	46.50	46.50	-	110
May 7, 2026	46.10	47.50	46.10	46.50	46.50	1.15%	919