BOM:533098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	79.07	79.99	79.02	79.85	79.85	1.62%	299,697
Jul 9, 2026	78.41	79.50	78.40	78.58	78.58	-0.01%	1,861,037
Jul 8, 2026	78.31	79.45	77.75	78.59	78.59	-0.39%	1,019,805
Jul 7, 2026	79.84	80.07	77.96	78.90	78.90	-1.18%	307,925
Jul 6, 2026	80.01	80.96	79.34	79.84	79.84	-0.86%	469,598
Jul 3, 2026	80.75	82.45	80.41	80.53	80.53	-0.07%	1,308,685
Jul 2, 2026	80.96	81.47	79.61	80.59	80.59	1.33%	784,265
Jul 1, 2026	81.12	81.47	79.35	79.53	79.53	-2.23%	675,082
Jun 30, 2026	80.95	81.59	80.22	81.34	81.34	-0.21%	674,482
Jun 29, 2026	78.70	82.08	78.45	81.51	81.51	2.72%	1,592,075
Jun 25, 2026	79.70	79.99	78.49	79.35	79.35	0.06%	2,139,056
Jun 24, 2026	77.69	80.47	77.53	79.30	79.30	1.89%	9,429,300
Jun 23, 2026	78.50	79.04	77.63	77.83	77.83	-0.46%	578,178
Jun 22, 2026	75.90	79.45	75.74	78.19	78.19	3.18%	8,179,836
Jun 19, 2026	75.60	76.00	75.14	75.78	75.78	-0.22%	623,000
Jun 18, 2026	74.56	76.42	74.56	75.95	75.95	2.03%	2,040,751
Jun 17, 2026	74.99	75.17	74.16	74.44	74.44	-0.45%	571,840
Jun 16, 2026	74.89	74.92	74.42	74.78	74.78	0.23%	294,523
Jun 15, 2026	74.69	75.72	73.93	74.61	74.61	1.14%	1,185,282
Jun 12, 2026	72.62	73.89	72.62	73.77	73.77	2.27%	646,432
Jun 11, 2026	72.68	72.77	71.62	72.13	72.13	-0.76%	4,366,668
Jun 10, 2026	73.61	74.45	72.51	72.68	72.68	-1.80%	1,093,907
Jun 9, 2026	74.06	74.34	73.35	74.01	74.01	0.69%	346,461
Jun 8, 2026	74.09	74.80	73.14	73.50	73.50	-1.93%	685,097
Jun 5, 2026	76.02	76.69	73.95	74.95	74.95	-1.56%	2,417,404
Jun 4, 2026	74.16	76.76	74.16	76.14	76.14	1.36%	5,578,047
Jun 3, 2026	75.69	76.09	74.58	75.12	75.12	3.93%	5,860,391
Jun 2, 2026	74.78	75.07	71.85	72.28	72.28	-6.36%	5,488,296
Jun 1, 2026	78.93	79.01	76.34	77.19	77.19	-2.07%	389,374
May 29, 2026	80.87	81.69	78.00	78.82	78.82	-2.37%	1,385,088
May 27, 2026	78.40	80.99	78.40	80.73	80.73	2.92%	1,178,662
May 26, 2026	79.15	79.15	78.03	78.44	78.44	-0.72%	420,389
May 25, 2026	78.51	79.46	78.36	79.01	79.01	0.83%	565,658
May 22, 2026	79.00	79.27	78.20	78.36	78.36	-0.80%	332,160
May 21, 2026	79.58	80.47	78.80	78.99	78.99	-0.67%	999,519
May 20, 2026	78.97	79.75	77.88	79.52	79.52	0.61%	493,074
May 19, 2026	77.90	79.50	77.67	79.04	79.04	1.71%	757,727
May 18, 2026	76.99	78.54	75.91	77.71	77.71	1.17%	1,613,785
May 15, 2026	79.13	79.13	76.70	76.81	76.81	-2.05%	427,562
May 14, 2026	78.23	79.50	77.76	78.42	78.42	0.33%	769,315
May 13, 2026	76.85	78.48	76.50	78.16	78.16	1.84%	377,446
May 12, 2026	78.53	79.42	76.59	76.75	76.75	-3.18%	867,535
May 11, 2026	80.65	80.81	78.66	79.27	79.27	-1.91%	915,254
May 8, 2026	81.71	82.19	80.60	80.81	80.81	-0.96%	729,947
May 7, 2026	83.92	84.00	81.32	81.59	81.59	-2.46%	534,203
May 6, 2026	83.51	83.92	82.50	83.65	83.65	0.55%	679,939
May 5, 2026	83.01	83.65	82.44	83.19	83.19	-0.11%	344,982
May 4, 2026	83.40	84.22	82.85	83.28	83.28	0.12%	1,170,196
Apr 30, 2026	83.59	83.59	81.62	83.18	83.18	-1.00%	489,646
Apr 29, 2026	86.00	86.86	83.44	84.02	84.02	-1.54%	948,536