BOM:539332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	106.80	109.00	103.20	104.45	104.45	-0.43%	173,169
Jul 17, 2026	117.00	119.00	98.20	104.90	104.90	-9.80%	460,186
Jul 16, 2026	117.45	118.45	114.50	116.30	116.30	0.61%	67,906
Jul 15, 2026	111.80	121.00	111.80	115.60	115.60	5.14%	283,955
Jul 14, 2026	110.80	112.30	109.10	109.95	109.95	0.05%	42,490
Jul 13, 2026	109.25	111.30	107.25	109.90	109.90	0.83%	59,198
Jul 10, 2026	104.05	109.55	104.05	109.00	109.00	4.66%	85,596
Jul 9, 2026	102.45	105.55	102.00	104.15	104.15	2.61%	55,058
Jul 8, 2026	106.20	107.80	101.00	101.50	101.50	-4.78%	55,325
Jul 7, 2026	108.80	109.15	106.00	106.60	106.60	-2.43%	23,108
Jul 6, 2026	111.00	113.80	108.05	109.25	109.25	-1.58%	31,659
Jul 3, 2026	112.95	114.80	110.05	111.00	111.00	-1.03%	47,133
Jul 2, 2026	111.25	113.15	110.70	112.15	112.15	0.49%	18,793
Jul 1, 2026	107.65	112.50	107.65	111.60	111.60	4.16%	27,110
Jun 30, 2026	108.17	108.48	106.98	107.14	107.14	0.32%	4,855
Jun 29, 2026	109.44	110.67	106.00	106.80	106.80	-3.18%	27,284
Jun 25, 2026	115.89	117.00	109.70	110.31	110.31	-2.70%	56,666
Jun 24, 2026	108.40	116.90	107.20	113.37	113.37	5.74%	101,834
Jun 23, 2026	110.50	113.49	106.19	107.22	107.22	-1.52%	66,991
Jun 22, 2026	104.99	113.50	104.99	108.88	108.88	3.64%	116,894
Jun 19, 2026	105.00	107.90	103.65	105.06	105.06	0.86%	32,054
Jun 18, 2026	105.82	107.30	103.53	104.16	104.16	-0.97%	25,557
Jun 17, 2026	107.10	108.94	104.41	105.18	105.18	-1.76%	37,469
Jun 16, 2026	102.91	109.00	102.91	107.06	107.06	4.02%	79,130
Jun 15, 2026	104.00	106.00	102.40	102.92	102.92	0.66%	86,112
Jun 12, 2026	97.29	103.01	95.99	102.25	102.25	7.57%	63,015
Jun 11, 2026	94.55	96.10	93.61	95.05	95.05	0.37%	27,507
Jun 10, 2026	98.85	98.85	93.80	94.70	94.70	-2.97%	20,272
Jun 9, 2026	95.50	98.00	95.50	97.60	97.60	2.20%	14,822
Jun 8, 2026	96.00	97.18	95.00	95.50	95.50	-2.21%	27,272
Jun 5, 2026	97.21	101.58	95.98	97.66	97.66	-0.04%	28,683
Jun 4, 2026	95.38	101.68	95.38	97.70	97.70	1.53%	52,346
Jun 3, 2026	95.80	96.98	94.50	96.23	96.23	0.24%	26,033
Jun 2, 2026	93.85	97.00	93.29	96.00	96.00	1.32%	23,363
Jun 1, 2026	95.90	97.05	94.00	94.75	94.75	-0.26%	29,455
May 29, 2026	99.00	100.60	94.55	95.00	95.00	-3.99%	27,602
May 27, 2026	97.95	101.50	97.90	98.95	98.95	0.82%	50,939
May 26, 2026	97.25	100.50	97.00	98.15	98.15	1.29%	20,764
May 25, 2026	96.20	98.50	95.60	96.90	96.90	2.43%	36,849
May 22, 2026	95.50	95.70	92.85	94.60	94.60	-0.94%	17,649
May 21, 2026	95.60	96.70	94.70	95.50	95.50	0.10%	10,500
May 20, 2026	94.35	96.30	94.10	95.40	95.40	-0.37%	23,595
May 19, 2026	95.20	98.70	92.50	95.75	95.75	1.11%	28,920
May 18, 2026	93.35	95.15	91.65	94.70	94.70	0.42%	29,612
May 15, 2026	96.65	96.65	93.80	94.30	94.30	-0.84%	7,273
May 14, 2026	95.90	96.40	93.80	95.10	95.10	0.11%	19,192
May 13, 2026	94.00	97.20	94.00	95.00	95.00	-0.37%	22,958
May 12, 2026	99.15	99.45	94.70	95.35	95.35	-4.22%	39,478
May 11, 2026	100.05	100.50	98.90	99.55	99.55	-1.63%	26,065
May 8, 2026	97.55	104.50	97.55	101.20	101.20	2.07%	54,020