BOM:538609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.00	56.87	54.10	55.20	55.20	-1.41%	215
Jul 9, 2026	56.29	56.74	55.99	55.99	55.99	-0.55%	157
Jul 8, 2026	57.50	57.50	53.00	56.30	56.30	1.44%	708
Jul 7, 2026	56.39	56.39	54.04	55.50	55.50	3.20%	253
Jul 6, 2026	55.35	55.35	53.00	53.78	53.78	2.01%	1,040
Jul 3, 2026	53.00	55.97	52.50	52.72	52.72	-2.19%	1,167
Jul 2, 2026	54.78	54.78	52.10	53.90	53.90	0.35%	1,118
Jul 1, 2026	53.50	56.00	53.50	53.71	53.71	-0.65%	571
Jun 30, 2026	56.60	56.60	53.30	54.06	54.06	-2.58%	600
Jun 29, 2026	56.80	58.00	54.36	55.49	55.49	-2.20%	1,786
Jun 25, 2026	58.40	59.26	54.31	56.74	56.74	0.53%	929
Jun 24, 2026	55.05	57.99	55.05	56.44	56.44	-0.21%	336
Jun 23, 2026	57.70	57.70	54.00	56.56	56.56	0.66%	2,575
Jun 22, 2026	56.90	58.89	55.50	56.19	56.19	-0.35%	1,954
Jun 19, 2026	58.00	58.00	55.00	56.39	56.39	0.43%	365
Jun 18, 2026	57.00	60.50	55.98	56.15	56.15	-4.69%	5,259
Jun 17, 2026	56.79	60.52	56.00	58.91	58.91	2.20%	2,173
Jun 16, 2026	53.60	58.00	53.60	57.64	57.64	4.17%	2,502
Jun 15, 2026	54.54	56.12	53.00	55.33	55.33	3.48%	5,068
Jun 12, 2026	56.18	56.80	53.20	53.47	53.47	-2.92%	968
Jun 11, 2026	56.90	56.90	53.15	55.08	55.08	-0.65%	787
Jun 10, 2026	55.50	56.80	54.11	55.44	55.44	-0.98%	2,305
Jun 9, 2026	56.97	56.99	54.00	55.99	55.99	3.15%	4,370
Jun 8, 2026	54.20	54.28	50.02	54.28	54.28	9.99%	18,935
Jun 5, 2026	48.99	49.35	47.00	49.35	49.35	9.98%	14,794
Jun 4, 2026	42.53	45.08	42.20	44.87	44.87	9.47%	157,839
Jun 3, 2026	45.80	49.10	40.00	40.99	40.99	-8.71%	21,359
Jun 2, 2026	54.99	54.99	43.15	44.90	44.90	-9.31%	16,109
Jun 1, 2026	53.95	55.00	43.15	49.51	49.51	-4.59%	11,975
May 29, 2026	65.70	66.00	51.00	51.89	51.89	-15.49%	28,601
May 27, 2026	58.00	63.00	58.00	61.40	61.40	2.69%	500
May 26, 2026	62.30	62.30	57.10	59.79	59.79	1.29%	1,753
May 25, 2026	63.00	63.00	58.15	59.03	59.03	1.55%	2,228
May 22, 2026	74.75	74.75	54.60	58.13	58.13	-9.16%	20,955
May 21, 2026	64.99	66.00	62.50	63.99	63.99	1.77%	1,054
May 20, 2026	65.80	65.80	61.00	62.88	62.88	4.43%	1,326
May 19, 2026	64.34	64.45	59.20	60.21	60.21	-4.55%	3,905
May 18, 2026	67.83	67.83	61.20	63.08	63.08	-4.78%	882
May 15, 2026	69.97	69.97	62.00	66.25	66.25	4.51%	2,402
May 14, 2026	66.40	68.50	60.00	63.39	63.39	-4.52%	3,064
May 13, 2026	59.00	66.90	59.00	66.39	66.39	2.44%	877
May 12, 2026	66.33	70.88	60.43	64.81	64.81	-3.38%	4,428
May 11, 2026	67.93	69.90	67.01	67.08	67.08	0.72%	2,062
May 8, 2026	71.00	71.00	65.60	66.60	66.60	0.03%	1,853
May 7, 2026	68.00	68.49	66.29	66.58	66.58	0.44%	3,197
May 6, 2026	67.83	70.00	65.11	66.29	66.29	-0.32%	4,864
May 5, 2026	65.00	69.90	65.00	66.50	66.50	-3.48%	476
May 4, 2026	74.00	74.00	65.11	68.90	68.90	2.85%	801
Apr 30, 2026	67.00	67.00	64.00	66.99	66.99	-0.01%	754
Apr 29, 2026	65.40	72.00	65.40	67.00	67.00	-4.16%	1,094