BOM:538837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	73.70	74.53	71.64	72.06	72.06	0.88%	6,617
Jul 17, 2026	70.95	76.53	70.20	71.43	71.43	2.66%	12,878
Jul 16, 2026	70.71	71.00	69.07	69.58	69.58	-1.04%	1,095
Jul 15, 2026	71.30	72.50	70.11	70.31	70.31	-1.39%	1,578
Jul 14, 2026	69.65	71.70	69.65	71.30	71.30	1.73%	4,413
Jul 13, 2026	72.14	73.70	69.50	70.09	70.09	-1.11%	13,063
Jul 10, 2026	75.64	75.64	70.30	70.88	70.88	-2.34%	10,893
Jul 9, 2026	77.75	77.75	71.80	72.58	72.58	-1.83%	10,385
Jul 8, 2026	74.80	75.65	73.20	73.93	73.93	-0.35%	7,314
Jul 7, 2026	78.68	78.68	72.85	74.19	74.19	-5.71%	8,603
Jul 6, 2026	77.10	80.00	77.10	78.68	78.68	-1.75%	9,586
Jul 3, 2026	84.40	84.40	76.36	80.08	80.08	-2.93%	8,392
Jul 2, 2026	85.99	85.99	81.55	82.50	82.50	-1.70%	24,787
Jul 1, 2026	76.45	84.51	76.45	83.93	83.93	6.96%	92,415
Jun 30, 2026	81.00	82.90	77.00	78.47	78.47	-2.06%	8,435
Jun 29, 2026	80.40	83.88	80.00	80.12	80.12	-0.36%	10,447
Jun 25, 2026	83.00	83.00	80.00	80.41	80.41	-2.05%	6,939
Jun 24, 2026	83.50	84.59	80.05	82.09	82.09	0.10%	12,389
Jun 23, 2026	81.00	85.50	81.00	82.01	82.01	1.23%	14,782
Jun 22, 2026	80.44	83.68	79.01	81.01	81.01	1.21%	8,195
Jun 19, 2026	82.89	82.89	75.40	80.04	80.04	0.04%	5,622
Jun 18, 2026	79.01	81.99	79.01	80.01	80.01	-0.09%	4,884
Jun 17, 2026	78.49	81.48	78.49	80.08	80.08	1.88%	54,648
Jun 16, 2026	79.69	79.69	77.06	78.60	78.60	-1.37%	6,715
Jun 15, 2026	81.00	81.00	78.21	79.69	79.69	-1.07%	3,778
Jun 12, 2026	78.79	81.30	77.22	80.55	80.55	3.39%	33,397
Jun 11, 2026	75.20	78.90	75.20	77.91	77.91	-0.09%	14,425
Jun 10, 2026	79.90	79.90	76.81	77.98	77.98	0.59%	13,100
Jun 9, 2026	79.80	79.80	76.05	77.52	77.52	-1.16%	12,034
Jun 8, 2026	78.99	79.00	75.10	78.43	78.43	1.36%	18,957
Jun 5, 2026	79.79	79.88	75.60	77.38	77.38	0.42%	58,523
Jun 4, 2026	81.00	81.00	75.08	77.06	77.06	-0.09%	29,720
Jun 3, 2026	79.50	79.50	75.12	77.13	77.13	1.06%	24,529
Jun 2, 2026	77.70	79.69	75.00	76.32	76.32	-0.99%	21,525
Jun 1, 2026	81.67	83.01	76.51	77.08	77.08	-7.42%	52,329
May 29, 2026	81.45	87.81	81.45	83.26	83.26	-1.30%	41,186
May 27, 2026	83.25	88.00	82.71	84.36	84.36	0.56%	22,406
May 26, 2026	81.70	84.69	81.70	83.89	83.89	-1.56%	14,350
May 25, 2026	82.01	87.00	80.50	85.22	85.22	4.14%	26,426
May 22, 2026	82.56	86.98	81.15	81.83	81.83	-0.67%	12,081
May 21, 2026	82.80	83.10	82.00	82.38	82.38	-0.51%	3,168
May 20, 2026	83.99	85.00	81.55	82.80	82.80	-1.55%	3,183
May 19, 2026	84.90	86.75	82.16	84.10	84.10	2.89%	23,112
May 18, 2026	86.97	86.97	81.62	81.74	81.74	-2.59%	6,102
May 15, 2026	87.10	89.49	83.52	83.91	83.91	-2.43%	8,573
May 14, 2026	84.50	87.49	83.10	86.00	86.00	1.70%	13,152
May 13, 2026	80.30	86.88	80.30	84.56	84.56	2.50%	24,392
May 12, 2026	86.91	87.97	81.11	82.50	82.50	-5.07%	24,850
May 11, 2026	85.09	88.94	79.30	86.91	86.91	0.14%	35,680
May 8, 2026	90.40	90.40	86.45	86.79	86.79	-2.06%	18,988