BOM:533167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	55.20	57.46	55.20	56.25	56.25	2.78%	6,438
Jul 9, 2026	57.99	58.38	54.50	54.73	54.73	-3.29%	11,342
Jul 8, 2026	58.02	58.60	56.56	56.59	56.59	-2.58%	2,482
Jul 7, 2026	59.12	60.84	58.00	58.09	58.09	0.22%	4,268
Jul 6, 2026	61.80	61.80	57.56	57.96	57.96	-1.65%	8,682
Jul 3, 2026	59.05	59.26	58.03	58.93	58.93	-1.69%	9,388
Jul 2, 2026	59.50	60.44	57.79	59.94	59.94	4.12%	4,787
Jul 1, 2026	56.05	58.00	56.05	57.57	57.57	-0.71%	5,076
Jun 30, 2026	59.76	59.76	56.42	57.98	57.98	1.36%	1,035
Jun 29, 2026	56.80	57.45	55.55	57.20	57.20	-1.09%	2,810
Jun 25, 2026	60.05	60.05	57.52	57.83	57.83	-4.00%	11,566
Jun 24, 2026	61.36	62.85	60.05	60.24	60.24	-1.83%	2,386
Jun 23, 2026	64.00	64.87	61.06	61.36	61.36	-2.03%	3,065
Jun 22, 2026	60.45	62.65	60.45	62.63	62.63	-0.37%	4,342
Jun 19, 2026	60.50	63.00	58.51	62.86	62.86	3.95%	7,687
Jun 18, 2026	66.60	66.60	60.31	60.47	60.47	-4.74%	14,651
Jun 17, 2026	63.00	63.48	61.10	63.48	63.48	5.00%	19,407
Jun 16, 2026	56.00	60.46	56.00	60.46	60.46	4.98%	22,221
Jun 15, 2026	55.00	57.59	52.66	57.59	57.59	5.00%	25,159
Jun 12, 2026	56.89	56.89	54.60	54.85	54.85	1.16%	5,116
Jun 11, 2026	55.90	57.80	54.02	54.22	54.22	-1.60%	5,817
Jun 10, 2026	55.00	56.00	54.52	55.10	55.10	-0.24%	12,913
Jun 9, 2026	59.98	59.98	54.96	55.23	55.23	-4.53%	54,592
Jun 8, 2026	58.61	61.53	56.14	57.85	57.85	-1.30%	24,518
Jun 5, 2026	61.50	61.50	56.67	58.61	58.61	-0.49%	73,461
Jun 4, 2026	61.68	61.69	58.90	58.90	58.90	-5.00%	45,229
Jun 3, 2026	67.98	67.98	62.00	62.00	62.00	-5.00%	15,125
Jun 2, 2026	70.00	70.39	65.26	65.26	65.26	-4.99%	9,000
Jun 1, 2026	75.49	75.49	68.69	68.69	68.69	-4.99%	15,468
May 29, 2026	75.00	75.00	72.30	72.30	72.30	-4.99%	38,734
May 27, 2026	75.18	76.75	74.02	76.10	76.10	1.52%	5,952
May 26, 2026	80.95	80.95	74.49	74.96	74.96	-4.40%	9,548
May 25, 2026	81.39	81.39	76.50	78.41	78.41	0.32%	7,225
May 22, 2026	81.20	82.82	77.63	78.16	78.16	-4.34%	15,757
May 21, 2026	85.90	85.90	81.20	81.71	81.71	-3.20%	4,254
May 20, 2026	88.00	88.10	84.13	84.41	84.41	-3.65%	11,986
May 19, 2026	86.69	90.99	86.32	87.61	87.61	1.05%	20,818
May 18, 2026	85.73	89.91	81.45	86.70	86.70	1.13%	84,086
May 15, 2026	89.89	89.89	84.82	85.73	85.73	-3.98%	12,017
May 14, 2026	89.00	89.90	87.11	89.28	89.28	-0.77%	3,340
May 13, 2026	90.00	91.84	89.15	89.97	89.97	-2.77%	5,402
May 12, 2026	88.62	94.65	87.92	92.53	92.53	-0.01%	60,690
May 11, 2026	91.78	93.00	91.70	92.54	92.54	-3.42%	1,046
May 8, 2026	89.79	95.95	88.04	95.82	95.82	4.40%	15,091
May 7, 2026	84.60	91.85	83.12	91.78	91.78	4.92%	41,750
May 6, 2026	88.01	91.96	87.47	87.48	87.48	-4.99%	42,519
May 5, 2026	93.00	93.00	92.07	92.07	92.07	-4.99%	17,729
May 4, 2026	100.00	100.22	90.68	96.91	96.91	1.53%	58,821
Apr 30, 2026	95.45	95.45	95.45	95.45	95.45	2.00%	4,254
Apr 29, 2026	93.58	93.58	93.50	93.58	93.58	1.99%	679