BOM:535387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	64.80	64.80	61.00	62.24	62.24	0.39%	287
Jul 10, 2026	58.79	62.98	57.90	62.00	62.00	5.14%	15,817
Jul 9, 2026	65.00	65.00	56.34	58.97	58.97	-5.78%	2,307
Jul 7, 2026	63.70	63.70	62.20	62.59	62.59	-1.74%	405
Jul 3, 2026	63.70	63.70	63.70	63.70	63.70	5.60%	1
Jul 2, 2026	60.30	63.98	60.25	60.32	60.32	-3.95%	411
Jul 1, 2026	56.10	65.88	56.10	62.80	62.80	3.87%	188
Jun 30, 2026	67.27	67.27	60.00	60.46	60.46	-5.77%	517
Jun 29, 2026	56.00	66.17	56.00	64.16	64.16	6.63%	2,886
Jun 25, 2026	60.60	62.30	60.00	60.17	60.17	-6.86%	229
Jun 24, 2026	70.75	70.75	62.00	64.60	64.60	-2.02%	857
Jun 23, 2026	64.00	65.99	60.70	65.93	65.93	3.02%	1,037
Jun 22, 2026	58.59	64.00	58.59	64.00	64.00	-1.69%	2,676
Jun 19, 2026	68.63	68.63	62.00	65.10	65.10	-3.24%	6,507
Jun 18, 2026	62.90	69.20	62.15	67.28	67.28	6.79%	626,697
Jun 17, 2026	63.31	63.31	59.40	63.00	63.00	-0.79%	5
Jun 16, 2026	63.50	63.50	63.50	63.50	63.50	-0.59%	21
Jun 15, 2026	65.94	65.94	57.10	63.88	63.88	4.72%	1,339
Jun 12, 2026	64.64	64.64	60.00	61.00	61.00	1.77%	18
Jun 10, 2026	60.60	60.60	49.68	59.94	59.94	8.65%	856
Jun 9, 2026	52.11	62.95	52.11	55.17	55.17	-4.72%	508
Jun 8, 2026	57.98	57.98	57.90	57.90	57.90	-0.09%	2
Jun 5, 2026	57.98	57.98	57.90	57.95	57.95	-0.05%	747
Jun 4, 2026	58.00	58.00	57.98	57.98	57.98	4.26%	97
Jun 3, 2026	55.61	58.47	55.61	55.61	55.61	-4.89%	34
Jun 2, 2026	61.54	63.99	58.47	58.47	58.47	-4.99%	334
Jun 1, 2026	60.33	66.00	60.33	61.54	61.54	-3.09%	73
May 29, 2026	58.20	63.93	58.20	63.50	63.50	4.12%	737
May 27, 2026	61.50	61.50	56.15	60.99	60.99	3.90%	9
May 26, 2026	61.78	61.78	58.70	58.70	58.70	-4.99%	652
May 25, 2026	68.00	68.00	61.75	61.78	61.78	-4.95%	1,626
May 22, 2026	66.58	66.58	65.00	65.00	65.00	-2.40%	219
May 21, 2026	67.40	67.40	66.60	66.60	66.60	2.62%	31
May 20, 2026	66.50	66.50	60.27	64.90	64.90	2.30%	1,212
May 19, 2026	63.92	63.92	63.44	63.44	63.44	4.20%	293
May 18, 2026	60.99	60.99	60.00	60.88	60.88	4.60%	408
May 15, 2026	56.00	58.44	56.00	58.20	58.20	4.56%	1,072
May 14, 2026	55.63	61.40	55.63	55.66	55.66	-4.94%	2,806
May 13, 2026	58.55	58.55	58.55	58.55	58.55	-	1
May 12, 2026	58.50	64.63	58.50	58.55	58.55	-4.89%	200
May 11, 2026	65.27	67.15	61.28	61.56	61.56	-3.80%	790
May 8, 2026	62.27	66.68	62.10	63.99	63.99	-2.10%	3,069
May 7, 2026	72.00	72.00	65.35	65.36	65.36	-4.97%	6,107
May 6, 2026	68.78	68.79	62.52	68.78	68.78	4.98%	2,336
May 5, 2026	70.95	70.95	65.52	65.52	65.52	-4.99%	1,146
May 4, 2026	68.81	70.97	68.80	68.96	68.96	-4.78%	735
Apr 30, 2026	72.35	72.42	70.15	72.42	72.42	-	8
Apr 29, 2026	70.30	72.49	70.30	72.42	72.42	-2.14%	1,366
Apr 28, 2026	74.49	74.49	67.70	74.00	74.00	3.98%	1,374
Apr 27, 2026	77.69	77.69	70.30	71.17	71.17	-3.82%	1,482