BOM:540061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.78	46.88	45.05	45.46	45.46	0.18%	8,336
Jul 30, 2026	46.64	46.64	45.30	45.38	45.38	-1.73%	2,854
Jul 29, 2026	45.04	46.73	45.04	46.18	46.18	0.41%	5,094
Jul 28, 2026	47.84	47.84	45.70	45.99	45.99	-2.23%	14,543
Jul 27, 2026	47.86	47.97	47.00	47.04	47.04	-1.71%	6,411
Jul 24, 2026	46.27	48.68	46.01	47.86	47.86	2.92%	10,652
Jul 23, 2026	47.44	47.44	46.40	46.50	46.50	-1.21%	6,100
Jul 22, 2026	47.09	47.48	46.56	47.07	47.07	-0.15%	3,042
Jul 21, 2026	47.71	47.71	47.00	47.14	47.14	-0.95%	2,545
Jul 20, 2026	47.28	47.92	45.76	47.59	47.59	1.84%	6,462
Jul 17, 2026	46.60	47.74	46.41	46.73	46.73	-0.85%	6,580
Jul 16, 2026	47.75	48.20	46.70	47.13	47.13	-0.40%	3,417
Jul 15, 2026	47.75	47.75	47.05	47.32	47.32	-0.55%	6,747
Jul 14, 2026	47.00	47.66	46.55	47.58	47.58	1.23%	2,890
Jul 13, 2026	48.15	48.15	46.83	47.00	47.00	-1.69%	12,541
Jul 10, 2026	46.90	48.00	46.86	47.81	47.81	1.31%	3,102
Jul 9, 2026	48.80	48.80	47.09	47.19	47.19	0.32%	6,497
Jul 8, 2026	48.40	48.40	46.20	47.04	47.04	-1.53%	8,318
Jul 7, 2026	49.78	49.78	47.60	47.77	47.77	-1.79%	15,298
Jul 6, 2026	49.95	50.15	47.81	48.64	48.64	-0.59%	5,311
Jul 3, 2026	50.47	51.70	48.77	48.93	48.93	-1.31%	17,245
Jul 2, 2026	49.45	52.26	49.21	49.58	49.58	0.53%	12,816
Jul 1, 2026	49.48	50.13	48.84	49.32	49.32	-0.32%	6,553
Jun 30, 2026	48.53	50.35	48.53	49.48	49.48	-0.06%	9,392
Jun 29, 2026	48.03	50.00	48.03	49.51	49.51	-0.64%	11,155
Jun 25, 2026	52.11	52.63	49.54	49.83	49.83	-4.47%	25,047
Jun 24, 2026	52.79	54.12	51.78	52.16	52.16	-0.46%	29,654
Jun 23, 2026	49.35	56.05	48.23	52.40	52.40	6.31%	78,130
Jun 22, 2026	58.90	58.90	49.17	49.29	49.29	-0.14%	4,233
Jun 19, 2026	48.10	49.90	48.10	49.36	49.36	0.98%	4,330
Jun 18, 2026	50.49	50.49	48.20	48.88	48.88	-2.73%	12,836
Jun 17, 2026	50.65	51.32	50.22	50.25	50.25	-0.42%	1,242
Jun 16, 2026	50.50	51.10	49.96	50.46	50.46	0.28%	3,897
Jun 15, 2026	46.00	51.40	46.00	50.32	50.32	1.94%	6,944
Jun 12, 2026	48.25	49.58	47.93	49.36	49.36	3.07%	9,844
Jun 11, 2026	49.00	49.92	47.55	47.89	47.89	-1.97%	3,146
Jun 10, 2026	49.79	50.25	48.80	48.85	48.85	-1.83%	734
Jun 9, 2026	49.47	50.03	48.81	49.76	49.76	0.79%	4,739
Jun 8, 2026	49.81	50.83	48.50	49.37	49.37	-3.76%	3,428
Jun 5, 2026	51.35	52.09	50.69	51.30	51.30	2.01%	4,919
Jun 4, 2026	50.80	52.39	49.99	50.29	50.29	0.22%	6,852
Jun 3, 2026	50.68	51.23	49.04	50.18	50.18	-0.22%	3,231
Jun 2, 2026	49.40	50.44	49.05	50.29	50.29	0.98%	5,060
Jun 1, 2026	52.90	52.90	49.40	49.80	49.80	-0.12%	6,780
May 29, 2026	50.99	52.70	49.50	49.86	49.86	-4.23%	36,644
May 27, 2026	57.90	57.90	51.00	52.06	52.06	-5.64%	11,765
May 26, 2026	56.50	56.61	55.04	55.17	55.17	-1.06%	10,586
May 25, 2026	55.91	57.46	55.00	55.76	55.76	-0.20%	42,089
May 22, 2026	54.29	56.23	54.29	55.87	55.87	2.03%	7,526
May 21, 2026	54.52	56.10	54.20	54.76	54.76	0.44%	9,190