BOM:540199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	48.00	48.00	44.19	45.45	45.45	-2.26%	218
Jul 29, 2026	45.00	46.50	44.00	46.50	46.50	4.26%	76
Jul 28, 2026	43.70	48.00	43.70	44.60	44.60	-3.04%	30
Jul 27, 2026	47.50	47.50	45.41	46.00	46.00	-3.62%	416
Jul 24, 2026	52.75	52.75	47.73	47.73	47.73	-5.00%	1,122
Jul 23, 2026	47.71	50.24	45.48	50.24	50.24	4.99%	1,361
Jul 22, 2026	50.36	50.36	47.85	47.85	47.85	-4.98%	149
Jul 21, 2026	52.86	53.00	50.36	50.36	50.36	-5.00%	383
Jul 20, 2026	55.96	58.00	53.01	53.01	53.01	-5.00%	461
Jul 17, 2026	56.17	56.17	55.80	55.80	55.80	4.30%	21
Jul 16, 2026	51.81	54.40	51.81	53.50	53.50	3.26%	107
Jul 15, 2026	50.34	51.81	50.34	51.81	51.81	4.98%	262
Jul 14, 2026	44.70	49.38	44.70	49.35	49.35	4.93%	610
Jul 13, 2026	49.50	49.50	47.03	47.03	47.03	-4.99%	607
Jul 10, 2026	50.00	50.00	49.50	49.50	49.50	0.67%	153
Jul 9, 2026	50.92	51.42	48.40	49.17	49.17	-3.44%	136
Jul 8, 2026	53.53	53.53	50.86	50.92	50.92	-4.88%	172
Jul 7, 2026	53.53	53.53	53.53	53.53	53.53	-	1
Jul 6, 2026	53.53	53.53	53.50	53.53	53.53	1.00%	483
Jul 3, 2026	54.50	54.50	52.85	53.00	53.00	0.76%	103
Jul 2, 2026	54.00	54.18	52.60	52.60	52.60	-4.00%	693
Jul 1, 2026	56.40	56.40	53.92	54.79	54.79	-3.45%	75
Jun 29, 2026	57.36	57.36	56.75	56.75	56.75	-1.06%	44
Jun 25, 2026	57.40	57.40	56.00	57.36	57.36	-0.19%	216
Jun 24, 2026	57.48	57.48	57.47	57.47	57.47	-0.02%	52
Jun 23, 2026	57.48	57.50	57.48	57.48	57.48	-4.99%	910
Jun 22, 2026	60.00	60.65	60.00	60.50	60.50	1.10%	174
Jun 19, 2026	59.41	62.18	59.28	59.84	59.84	-4.10%	390
Jun 18, 2026	63.00	63.00	62.37	62.40	62.40	4.00%	576
Jun 17, 2026	56.70	61.25	56.70	60.00	60.00	2.83%	915
Jun 16, 2026	58.33	58.35	55.55	58.35	58.35	4.95%	832
Jun 15, 2026	53.00	55.60	52.74	55.60	55.60	4.91%	351
Jun 10, 2026	52.50	53.00	52.50	53.00	53.00	1.81%	160
Jun 9, 2026	54.51	54.51	52.05	52.06	52.06	-4.97%	160
Jun 8, 2026	54.78	54.78	54.78	54.78	54.78	-	125
Jun 5, 2026	58.07	60.30	54.63	54.78	54.78	-4.73%	2,100
Jun 4, 2026	62.50	62.50	57.50	57.50	57.50	-3.57%	227
Jun 3, 2026	54.16	59.70	54.16	59.63	59.63	4.71%	72
Jun 2, 2026	56.95	57.00	54.15	56.95	56.95	-0.09%	1,251
Jun 1, 2026	60.00	60.00	57.00	57.00	57.00	-5.00%	88
May 29, 2026	62.80	62.89	60.00	60.00	60.00	0.17%	1,035
May 27, 2026	60.56	60.56	59.90	59.90	59.90	-5.00%	1,108
May 26, 2026	68.40	68.40	62.51	63.05	63.05	-3.22%	3,334
May 25, 2026	65.15	65.15	65.15	65.15	65.15	5.00%	107
May 22, 2026	60.90	62.05	60.90	62.05	62.05	4.99%	263
May 21, 2026	56.00	59.11	56.00	59.10	59.10	4.97%	423
May 20, 2026	56.70	56.70	56.14	56.30	56.30	4.26%	207
May 19, 2026	55.54	55.54	54.00	54.00	54.00	2.08%	218
May 18, 2026	50.39	52.90	50.39	52.90	52.90	4.98%	330
May 15, 2026	53.30	53.50	50.39	50.39	50.39	-5.00%	583