BOM:532976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	64.35	64.80	63.11	63.83	63.83	-0.79%	4,630
Jul 17, 2026	65.87	66.79	64.00	64.34	64.34	-2.20%	16,511
Jul 16, 2026	65.87	65.87	65.00	65.79	65.79	-0.12%	19,069
Jul 15, 2026	66.49	66.49	64.75	65.87	65.87	0.08%	72,615
Jul 14, 2026	65.50	66.45	65.50	65.82	65.82	-1.07%	9,014
Jul 13, 2026	65.30	67.69	65.30	66.53	66.53	0.14%	9,725
Jul 10, 2026	65.37	67.90	65.37	66.44	66.44	-0.09%	14,935
Jul 9, 2026	65.16	67.85	65.16	66.50	66.50	0.03%	4,550
Jul 8, 2026	67.11	68.91	66.11	66.48	66.48	-3.23%	17,879
Jul 7, 2026	70.95	70.95	68.10	68.70	68.70	-1.43%	10,209
Jul 6, 2026	69.90	70.60	69.10	69.70	69.70	-0.88%	11,242
Jul 3, 2026	67.05	71.00	67.05	70.32	70.32	3.75%	24,551
Jul 2, 2026	68.50	68.50	66.75	67.78	67.78	-1.38%	32,221
Jul 1, 2026	67.00	69.50	67.00	68.73	68.73	1.22%	16,243
Jun 30, 2026	66.30	69.69	66.30	67.90	67.90	1.06%	48,564
Jun 29, 2026	67.16	69.88	67.00	67.19	67.19	-1.48%	48,506
Jun 25, 2026	68.36	70.38	68.10	68.20	68.20	-3.25%	18,548
Jun 24, 2026	73.00	73.00	69.61	70.49	70.49	-1.78%	9,532
Jun 23, 2026	74.24	74.60	71.00	71.77	71.77	0.66%	51,792
Jun 22, 2026	68.90	71.30	67.97	71.30	71.30	4.99%	22,035
Jun 19, 2026	67.98	68.70	66.71	67.91	67.91	-0.64%	39,522
Jun 18, 2026	65.71	68.70	65.11	68.35	68.35	1.82%	53,850
Jun 17, 2026	68.00	68.49	66.24	67.13	67.13	-0.24%	8,016
Jun 16, 2026	69.74	70.00	67.21	67.29	67.29	-1.58%	5,323
Jun 15, 2026	66.55	68.95	66.55	68.37	68.37	3.14%	24,986
Jun 12, 2026	64.90	66.55	64.60	66.29	66.29	3.34%	11,947
Jun 11, 2026	65.83	66.20	64.00	64.15	64.15	-2.73%	14,927
Jun 10, 2026	65.71	67.70	65.20	65.95	65.95	-1.18%	5,567
Jun 9, 2026	67.00	67.50	65.23	66.74	66.74	-0.34%	15,023
Jun 8, 2026	69.56	69.56	66.50	66.97	66.97	-3.70%	27,738
Jun 5, 2026	69.41	72.50	68.61	69.54	69.54	-1.82%	10,661
Jun 4, 2026	68.92	71.20	67.82	70.83	70.83	1.91%	21,216
Jun 3, 2026	68.20	70.89	68.00	69.50	69.50	-0.93%	28,062
Jun 2, 2026	69.21	70.90	67.80	70.15	70.15	-1.67%	65,352
Jun 1, 2026	72.95	75.00	70.25	71.34	71.34	-0.56%	47,055
May 29, 2026	70.65	74.80	70.11	71.74	71.74	-1.71%	62,442
May 27, 2026	73.99	74.68	71.00	72.99	72.99	-1.35%	20,207
May 26, 2026	72.89	74.97	72.89	73.99	73.99	1.51%	25,374
May 25, 2026	71.05	73.90	71.05	72.89	72.89	0.69%	25,375
May 22, 2026	72.10	74.00	71.21	72.39	72.39	-0.90%	12,620
May 21, 2026	74.98	75.50	72.00	73.05	73.05	-2.57%	55,580
May 20, 2026	75.84	77.70	74.10	74.98	74.98	-3.16%	31,209
May 19, 2026	81.00	81.00	77.30	77.43	77.43	-4.83%	52,262
May 18, 2026	75.00	84.24	70.46	81.36	81.36	5.94%	2,970,558
May 15, 2026	83.02	83.08	75.96	76.80	76.80	-7.68%	121,875
May 14, 2026	85.06	87.66	82.83	83.19	83.19	-1.88%	254,599
May 13, 2026	82.07	86.20	82.07	84.78	84.78	2.16%	131,759
May 12, 2026	86.48	86.52	82.49	82.99	82.99	-3.63%	135,007
May 11, 2026	83.51	88.53	82.00	86.12	86.12	3.11%	329,987
May 8, 2026	84.31	85.04	82.12	83.52	83.52	-0.84%	109,768