BOM:533168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	61.14	61.14	58.09	58.71	58.71	-1.34%	1,266
Jul 23, 2026	58.72	61.04	57.05	59.51	59.51	0.92%	3,428
Jul 22, 2026	62.78	62.78	57.32	58.97	58.97	-4.25%	2,002
Jul 21, 2026	64.70	64.70	60.60	61.59	61.59	-1.57%	3,186
Jul 20, 2026	62.90	64.24	61.60	62.57	62.57	1.23%	25,278
Jul 17, 2026	58.50	63.00	58.20	61.81	61.81	5.14%	16,825
Jul 16, 2026	57.60	59.51	57.60	58.79	58.79	4.15%	5,375
Jul 15, 2026	57.76	57.84	56.35	56.45	56.45	-2.28%	796
Jul 14, 2026	56.89	57.99	56.42	57.77	57.77	2.45%	287
Jul 13, 2026	54.15	57.00	54.15	56.39	56.39	-0.02%	1,651
Jul 10, 2026	56.93	57.92	55.93	56.40	56.40	-0.93%	1,685
Jul 9, 2026	57.24	58.12	56.49	56.93	56.93	1.93%	437
Jul 8, 2026	57.00	57.00	55.85	55.85	55.85	-1.15%	260
Jul 7, 2026	57.60	58.10	56.50	56.50	56.50	-1.59%	986
Jul 6, 2026	55.22	58.54	55.22	57.41	57.41	-0.54%	615
Jul 3, 2026	57.87	58.65	57.65	57.72	57.72	-1.59%	1,120
Jul 2, 2026	58.40	59.19	58.24	58.65	58.65	0.43%	2,375
Jul 1, 2026	57.63	59.17	57.50	58.40	58.40	1.11%	5,874
Jun 30, 2026	58.22	58.54	56.56	57.76	57.76	1.19%	3,178
Jun 29, 2026	55.17	58.29	55.17	57.08	57.08	-0.73%	1,061
Jun 25, 2026	63.00	63.00	57.29	57.50	57.50	-1.29%	7,033
Jun 24, 2026	55.44	61.50	55.04	58.25	58.25	4.35%	5,866
Jun 23, 2026	63.39	63.39	55.65	55.82	55.82	-1.47%	2,855
Jun 22, 2026	57.00	57.69	55.50	56.65	56.65	0.98%	3,088
Jun 19, 2026	56.00	56.41	55.93	56.10	56.10	-1.30%	1,772
Jun 18, 2026	56.79	57.00	55.28	56.84	56.84	-0.51%	422
Jun 17, 2026	60.00	60.00	54.70	57.13	57.13	3.59%	2,908
Jun 16, 2026	54.50	55.49	52.92	55.15	55.15	0.62%	7,153
Jun 15, 2026	51.30	55.49	51.30	54.81	54.81	0.57%	3,072
Jun 12, 2026	53.93	54.75	53.80	54.50	54.50	1.38%	159
Jun 11, 2026	53.61	54.94	53.59	53.76	53.76	-1.72%	2,231
Jun 10, 2026	55.62	55.62	54.40	54.70	54.70	1.13%	100
Jun 9, 2026	55.49	55.49	54.09	54.09	54.09	-0.51%	305
Jun 8, 2026	56.50	56.50	54.00	54.37	54.37	-1.81%	2,175
Jun 5, 2026	55.99	56.78	54.72	55.37	55.37	1.04%	1,898
Jun 4, 2026	54.08	55.99	54.08	54.80	54.80	-0.69%	283
Jun 3, 2026	54.01	55.56	53.62	55.18	55.18	0.38%	2,067
Jun 2, 2026	56.26	56.75	54.58	54.97	54.97	-1.84%	4,014
Jun 1, 2026	58.65	58.65	55.24	56.00	56.00	1.82%	193
May 29, 2026	55.70	56.55	54.75	55.00	55.00	-3.73%	1,953
May 27, 2026	56.50	57.28	55.96	57.13	57.13	0.12%	1,722
May 26, 2026	58.70	59.90	55.68	57.06	57.06	3.03%	5,233
May 25, 2026	52.35	56.60	52.35	55.38	55.38	2.76%	8,256
May 22, 2026	54.90	54.90	52.96	53.89	53.89	-2.05%	7,632
May 21, 2026	56.95	56.95	55.02	55.02	55.02	0.16%	280
May 20, 2026	53.90	54.93	53.20	54.93	54.93	-0.24%	37
May 19, 2026	52.14	56.28	52.14	55.06	55.06	-1.57%	4,039
May 18, 2026	55.70	55.95	54.45	55.94	55.94	-0.99%	1,939
May 15, 2026	60.55	60.55	56.06	56.50	56.50	1.58%	846
May 14, 2026	56.50	57.00	55.34	55.62	55.62	-1.23%	403