BOM:533108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	52.20	56.50	52.20	55.90	55.90	3.88%	6,514
Jul 9, 2026	53.50	53.81	53.00	53.81	53.81	5.00%	6,174
Jul 8, 2026	52.00	56.03	50.97	51.25	51.25	-2.97%	21,368
Jul 7, 2026	55.50	55.50	51.00	52.82	52.82	-3.72%	22,336
Jul 6, 2026	53.87	54.86	52.20	54.86	54.86	9.98%	67,630
Jul 3, 2026	43.60	49.88	43.60	49.88	49.88	9.99%	41,831
Jul 2, 2026	48.70	48.70	45.21	45.35	45.35	-2.18%	3,318
Jul 1, 2026	46.80	48.22	43.75	46.36	46.36	1.82%	10,072
Jun 30, 2026	43.25	47.50	43.03	45.53	45.53	-1.06%	17,864
Jun 29, 2026	49.29	49.29	46.02	46.02	46.02	-9.99%	44,604
Jun 25, 2026	46.00	51.49	45.00	51.13	51.13	19.16%	189,523
Jun 24, 2026	37.00	42.91	37.00	42.91	42.91	19.99%	146,373
Jun 23, 2026	34.39	35.88	34.30	35.76	35.76	3.03%	6,435
Jun 22, 2026	34.55	35.00	34.10	34.71	34.71	-0.83%	103,273
Jun 19, 2026	35.00	35.00	35.00	35.00	35.00	-	1
Jun 18, 2026	35.80	35.80	34.80	35.00	35.00	-2.75%	121
Jun 17, 2026	35.00	35.99	35.00	35.99	35.99	4.44%	1,178
Jun 16, 2026	34.80	34.99	34.20	34.46	34.46	-5.59%	2,544
Jun 15, 2026	36.50	36.50	35.00	36.50	36.50	7.83%	164
Jun 12, 2026	34.78	34.78	33.85	33.85	33.85	-0.73%	300
Jun 11, 2026	34.06	34.51	34.06	34.10	34.10	-2.29%	110
Jun 10, 2026	34.06	35.00	34.06	34.90	34.90	-0.29%	486
Jun 9, 2026	35.90	35.90	35.00	35.00	35.00	1.16%	135
Jun 8, 2026	35.85	35.85	34.55	34.60	34.60	-1.42%	503
Jun 5, 2026	35.55	35.55	35.10	35.10	35.10	-1.35%	280
Jun 4, 2026	37.00	37.00	35.58	35.58	35.58	-2.25%	770
Jun 3, 2026	37.45	38.00	36.11	36.40	36.40	-2.75%	1,764
Jun 2, 2026	34.00	38.00	32.00	37.43	37.43	10.09%	24,934
Jun 1, 2026	34.50	34.91	34.00	34.00	34.00	-2.58%	4,865
May 29, 2026	35.35	35.44	34.20	34.90	34.90	2.95%	553
May 27, 2026	36.00	36.00	32.30	33.90	33.90	1.25%	754
May 26, 2026	34.58	35.60	32.65	33.48	33.48	-2.96%	5,724
May 25, 2026	35.90	35.90	34.25	34.50	34.50	-3.90%	4,172
May 22, 2026	35.50	36.20	33.60	35.90	35.90	-1.64%	7,227
May 21, 2026	37.00	37.01	35.00	36.50	36.50	2.07%	1,518
May 20, 2026	36.06	36.60	35.32	35.76	35.76	-4.05%	5,863
May 19, 2026	38.91	38.91	35.61	37.27	37.27	-1.90%	6,459
May 18, 2026	37.89	38.57	34.09	37.99	37.99	5.32%	27,216
May 15, 2026	33.90	38.00	33.90	36.07	36.07	9.60%	14,024
May 14, 2026	33.50	33.50	32.60	32.91	32.91	-0.06%	209
May 13, 2026	35.00	35.00	32.50	32.93	32.93	-2.55%	4,050
May 12, 2026	33.58	34.19	32.70	33.79	33.79	-0.12%	545
May 11, 2026	34.50	35.39	33.65	33.83	33.83	-1.94%	719
May 8, 2026	34.00	34.90	33.65	34.50	34.50	6.06%	8,800
May 7, 2026	35.70	35.70	32.50	32.53	32.53	-3.81%	2,979
May 6, 2026	33.55	34.61	33.15	33.82	33.82	-0.97%	552
May 5, 2026	34.70	34.70	32.95	34.15	34.15	-1.59%	2,661
May 4, 2026	33.56	35.00	33.55	34.70	34.70	2.36%	1,754
Apr 30, 2026	33.90	34.10	33.00	33.90	33.90	1.01%	1,380
Apr 29, 2026	33.65	33.94	33.55	33.56	33.56	-1.00%	1,640