BOM:533206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	68.31	69.39	67.62	68.61	68.61	0.23%	321,571
Jul 30, 2026	69.04	69.04	68.28	68.45	68.45	-0.84%	159,541
Jul 29, 2026	67.89	69.20	67.80	69.03	69.03	2.01%	311,777
Jul 28, 2026	68.07	68.23	67.60	67.67	67.67	-0.56%	234,877
Jul 27, 2026	67.88	68.35	67.82	68.05	68.05	0.76%	73,085
Jul 24, 2026	67.24	67.73	66.80	67.54	67.54	-0.28%	281,768
Jul 23, 2026	68.41	68.74	67.55	67.73	67.73	-1.30%	177,369
Jul 22, 2026	68.70	69.25	67.61	68.62	68.62	-0.06%	265,925
Jul 21, 2026	69.10	69.35	68.51	68.66	68.66	-0.64%	148,690
Jul 20, 2026	68.00	69.74	68.00	69.10	69.10	-0.06%	216,881
Jul 17, 2026	69.97	70.06	69.05	69.14	69.14	-1.31%	235,171
Jul 16, 2026	70.14	70.55	69.90	70.06	70.06	-0.07%	200,919
Jul 15, 2026	70.55	70.63	69.85	70.11	70.11	-0.34%	92,527
Jul 14, 2026	69.87	70.99	69.87	70.35	70.35	-0.26%	113,178
Jul 13, 2026	69.92	70.96	69.73	70.53	70.53	-0.51%	269,818
Jul 10, 2026	70.16	71.29	70.16	70.89	70.89	1.14%	226,734
Jul 9, 2026	70.21	70.91	69.86	70.09	70.09	-0.17%	247,062
Jul 8, 2026	71.01	71.26	69.84	70.21	70.21	-2.12%	165,319
Jul 7, 2026	71.70	72.35	71.21	71.73	71.73	-0.21%	281,742
Jul 6, 2026	72.99	72.99	71.51	71.88	71.88	-0.88%	181,478
Jul 3, 2026	72.62	73.20	72.33	72.52	72.52	-0.08%	247,705
Jul 2, 2026	72.75	73.03	72.40	72.58	72.58	-0.11%	289,506
Jul 1, 2026	73.05	73.65	72.31	72.66	72.66	-0.93%	308,520
Jun 30, 2026	73.45	74.54	72.68	73.34	73.34	2.00%	828,739
Jun 29, 2026	72.01	72.80	71.44	71.90	71.90	-0.28%	334,822
Jun 25, 2026	73.17	73.43	72.00	72.10	72.10	-1.11%	182,032
Jun 24, 2026	73.10	73.47	72.11	72.91	72.91	-	157,889
Jun 23, 2026	74.51	74.88	72.70	72.91	72.91	-1.75%	266,745
Jun 22, 2026	72.81	75.44	72.81	74.21	74.21	1.74%	617,442
Jun 19, 2026	74.18	74.18	72.70	72.94	72.94	-1.67%	174,357
Jun 18, 2026	74.10	75.15	73.85	74.18	74.18	0.39%	354,618
Jun 17, 2026	73.37	74.20	73.25	73.89	73.89	0.30%	238,579
Jun 16, 2026	73.01	74.00	72.92	73.67	73.67	0.71%	342,993
Jun 15, 2026	73.32	73.98	73.00	73.15	73.15	0.67%	380,436
Jun 12, 2026	71.35	72.99	71.15	72.66	72.66	3.36%	159,469
Jun 11, 2026	71.57	71.71	70.03	70.30	70.30	-2.08%	104,834
Jun 10, 2026	72.61	73.22	71.40	71.79	71.79	-1.40%	222,691
Jun 9, 2026	72.57	73.18	71.91	72.81	72.81	0.71%	230,752
Jun 8, 2026	73.26	73.26	72.05	72.30	72.30	-1.85%	69,710
Jun 5, 2026	73.67	74.14	73.10	73.66	73.66	-0.12%	233,264
Jun 4, 2026	72.73	74.32	72.19	73.75	73.75	0.72%	99,291
Jun 3, 2026	72.14	73.54	71.97	73.22	73.22	1.60%	332,061
Jun 2, 2026	72.50	72.50	71.30	72.07	72.07	-1.10%	213,248
Jun 1, 2026	75.35	75.57	72.62	72.87	72.87	-3.29%	412,507
May 29, 2026	75.99	77.83	74.40	75.35	75.35	-0.19%	316,654
May 27, 2026	73.08	76.13	73.08	75.49	75.49	2.22%	446,896
May 26, 2026	74.42	75.20	73.50	73.85	73.85	-0.53%	112,397
May 25, 2026	73.93	74.70	73.76	74.24	74.24	1.42%	376,369
May 22, 2026	73.87	74.00	73.05	73.20	73.20	-0.33%	90,386
May 21, 2026	73.83	75.00	73.25	73.44	73.44	-0.24%	252,940