BOM:537326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	73.90	73.90	68.00	68.34	68.34	-4.08%	36,815
Jul 30, 2026	74.70	74.70	70.61	71.25	71.25	-3.64%	3,068
Jul 29, 2026	74.74	74.74	70.56	73.94	73.94	2.28%	1,707
Jul 28, 2026	74.49	74.50	70.25	72.29	72.29	-1.78%	10,158
Jul 27, 2026	70.00	74.75	70.00	73.60	73.60	4.44%	5,181
Jul 24, 2026	71.80	73.90	70.00	70.47	70.47	-2.40%	4,062
Jul 23, 2026	72.00	72.89	70.13	72.20	72.20	0.32%	2,288
Jul 22, 2026	72.95	72.95	70.15	71.97	71.97	0.66%	2,630
Jul 21, 2026	73.49	73.50	69.05	71.50	71.50	-0.80%	16,111
Jul 20, 2026	74.99	76.00	70.00	72.08	72.08	-0.33%	32,036
Jul 17, 2026	76.05	76.10	71.00	72.32	72.32	-5.92%	16,850
Jul 16, 2026	76.84	77.00	74.85	76.87	76.87	-0.16%	7,014
Jul 15, 2026	78.99	78.99	75.25	76.99	76.99	-0.18%	7,299
Jul 14, 2026	76.49	77.87	75.07	77.13	77.13	0.61%	4,849
Jul 13, 2026	75.00	79.90	74.43	76.66	76.66	2.53%	5,604
Jul 10, 2026	76.90	77.90	72.30	74.77	74.77	0.52%	9,230
Jul 9, 2026	70.16	76.01	70.16	74.38	74.38	1.95%	12,765
Jul 8, 2026	76.60	76.60	72.81	72.96	72.96	-1.16%	1,516
Jul 7, 2026	79.27	79.27	72.10	73.82	73.82	-6.89%	7,120
Jul 6, 2026	80.40	82.70	75.00	79.28	79.28	0.93%	5,767
Jul 3, 2026	83.80	83.80	74.19	78.55	78.55	2.07%	27,403
Jul 2, 2026	70.72	77.69	70.72	76.96	76.96	8.82%	49,962
Jul 1, 2026	72.50	72.50	70.01	70.72	70.72	-2.46%	6,753
Jun 30, 2026	77.69	77.69	71.00	72.50	72.50	-0.21%	10,788
Jun 29, 2026	76.45	76.45	72.60	72.65	72.65	0.21%	2,793
Jun 25, 2026	74.30	76.45	70.06	72.50	72.50	-5.15%	8,814
Jun 24, 2026	75.15	78.45	73.15	76.44	76.44	1.73%	10,756
Jun 23, 2026	77.87	77.87	74.25	75.14	75.14	0.20%	9,719
Jun 22, 2026	79.50	79.50	74.50	74.99	74.99	-2.31%	5,614
Jun 19, 2026	79.89	79.89	75.00	76.76	76.76	-2.35%	9,592
Jun 18, 2026	72.30	80.42	72.30	78.61	78.61	7.52%	18,681
Jun 17, 2026	77.95	78.50	72.35	73.11	73.11	-1.79%	18,451
Jun 16, 2026	77.50	79.00	73.90	74.44	74.44	-3.40%	14,753
Jun 15, 2026	76.89	80.70	74.93	77.06	77.06	4.22%	67,288
Jun 12, 2026	74.00	75.49	72.99	73.94	73.94	2.68%	17,058
Jun 11, 2026	67.30	74.79	67.20	72.01	72.01	5.34%	23,256
Jun 10, 2026	69.75	71.60	67.35	68.36	68.36	2.86%	10,400
Jun 9, 2026	66.00	69.50	66.00	66.46	66.46	-0.87%	10,351
Jun 8, 2026	63.95	68.00	63.95	67.04	67.04	-0.71%	15,907
Jun 5, 2026	71.15	72.85	65.23	67.52	67.52	-4.91%	38,777
Jun 4, 2026	74.80	74.80	69.00	71.01	71.01	-3.12%	18,336
Jun 3, 2026	71.84	74.85	67.00	73.30	73.30	4.79%	36,767
Jun 2, 2026	70.50	72.00	68.20	69.95	69.95	-7.42%	50,896
Jun 1, 2026	80.00	80.01	75.56	75.56	75.56	-9.99%	55,714
May 29, 2026	89.00	89.00	82.08	83.95	83.95	1.47%	11,386
May 27, 2026	80.10	82.90	80.10	82.73	82.73	2.40%	5,372
May 26, 2026	84.75	84.75	78.01	80.79	80.79	-0.66%	8,327
May 25, 2026	81.95	81.95	79.10	81.33	81.33	1.56%	8,701
May 22, 2026	86.00	86.01	78.00	80.08	80.08	-4.87%	22,022
May 21, 2026	86.00	87.91	81.59	84.18	84.18	-1.07%	18,385