BOM:532944 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	60.99	61.98	60.45	61.48	61.48	1.35%	3,857
Jul 20, 2026	64.79	64.79	60.10	60.66	60.66	-3.94%	23,649
Jul 17, 2026	63.55	64.70	62.35	63.15	63.15	-2.20%	7,954
Jul 16, 2026	66.93	66.93	64.50	64.57	64.57	-3.25%	11,005
Jul 15, 2026	68.86	68.90	66.30	66.74	66.74	-3.55%	5,633
Jul 14, 2026	72.60	72.60	68.45	69.20	69.20	-3.15%	19,213
Jul 13, 2026	69.90	71.54	69.00	71.45	71.45	4.86%	17,457
Jul 10, 2026	68.78	70.00	66.00	68.14	68.14	1.82%	13,449
Jul 9, 2026	67.05	70.96	66.57	66.92	66.92	-4.50%	15,586
Jul 8, 2026	71.05	72.90	70.07	70.07	70.07	-4.99%	20,554
Jul 7, 2026	76.48	76.48	71.43	73.75	73.75	-1.90%	29,077
Jul 6, 2026	79.00	79.26	74.40	75.18	75.18	-6.00%	126,831
Jul 3, 2026	82.00	84.07	75.80	79.98	79.98	2.72%	646,974
Jul 2, 2026	64.90	77.86	63.98	77.86	77.86	19.99%	748,840
Jul 1, 2026	61.51	65.89	61.50	64.89	64.89	5.75%	82,543
Jun 30, 2026	60.57	62.50	59.21	61.36	61.36	1.30%	57,742
Jun 29, 2026	58.60	61.70	57.80	60.57	60.57	6.24%	46,915
Jun 25, 2026	54.92	57.42	54.92	57.01	57.01	1.71%	22,832
Jun 24, 2026	53.05	56.95	52.54	56.05	56.05	6.88%	92,136
Jun 23, 2026	52.56	52.89	52.00	52.44	52.44	0.58%	10,354
Jun 22, 2026	52.02	53.33	52.02	52.14	52.14	-0.76%	26,489
Jun 19, 2026	52.50	52.94	52.29	52.54	52.54	-0.42%	46,474
Jun 18, 2026	52.61	53.69	52.00	52.76	52.76	0.02%	20,106
Jun 17, 2026	53.00	54.00	51.61	52.75	52.75	2.69%	88,521
Jun 16, 2026	48.18	52.48	48.18	51.37	51.37	2.60%	24,561
Jun 15, 2026	50.59	51.00	49.99	50.07	50.07	1.32%	4,640
Jun 12, 2026	46.00	49.78	46.00	49.42	49.42	1.75%	8,287
Jun 11, 2026	49.59	49.91	48.01	48.57	48.57	-2.06%	7,602
Jun 10, 2026	50.78	50.78	49.20	49.59	49.59	-0.92%	5,624
Jun 9, 2026	50.17	50.40	49.20	50.05	50.05	0.22%	3,282
Jun 8, 2026	50.19	50.41	49.73	49.94	49.94	-1.11%	10,755
Jun 5, 2026	50.11	51.01	50.11	50.50	50.50	0.30%	10,255
Jun 4, 2026	51.00	51.12	49.75	50.35	50.35	-1.00%	13,846
Jun 3, 2026	51.07	51.41	50.03	50.86	50.86	-0.41%	4,084
Jun 2, 2026	49.81	51.25	49.30	51.07	51.07	1.83%	4,876
Jun 1, 2026	51.05	51.39	49.87	50.15	50.15	-2.05%	12,474
May 29, 2026	51.25	51.77	51.05	51.20	51.20	-1.02%	19,728
May 27, 2026	51.20	52.90	51.17	51.73	51.73	0.68%	26,708
May 26, 2026	51.25	52.20	51.00	51.38	51.38	-0.58%	7,463
May 25, 2026	51.80	51.80	50.63	51.68	51.68	1.99%	4,331
May 22, 2026	50.67	51.00	50.37	50.67	50.67	0.68%	4,218
May 21, 2026	50.63	52.00	50.00	50.33	50.33	0.40%	9,673
May 20, 2026	51.14	51.72	49.10	50.13	50.13	-1.07%	8,489
May 19, 2026	52.10	53.10	50.20	50.67	50.67	-6.15%	15,562
May 18, 2026	55.15	55.76	53.00	53.99	53.99	-2.28%	6,434
May 15, 2026	53.55	55.98	53.03	55.25	55.25	3.56%	7,673
May 14, 2026	54.89	54.89	52.10	53.35	53.35	-1.09%	9,807
May 13, 2026	54.31	54.80	53.59	53.94	53.94	-0.81%	4,298
May 12, 2026	55.00	55.30	53.20	54.38	54.38	-2.35%	25,576
May 11, 2026	57.20	57.20	55.05	55.69	55.69	-2.61%	5,996