BOM:540602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	63.26	63.75	62.16	62.30	62.30	-1.52%	720
Jul 17, 2026	64.01	65.00	63.12	63.26	63.26	-0.39%	4,297
Jul 16, 2026	65.00	65.00	62.82	63.51	63.51	-1.50%	11,236
Jul 15, 2026	72.99	72.99	61.60	64.48	64.48	3.20%	8,212
Jul 14, 2026	60.75	62.97	60.50	62.48	62.48	3.10%	5,732
Jul 13, 2026	61.45	61.45	59.80	60.60	60.60	-1.38%	7,435
Jul 10, 2026	60.00	61.55	59.92	61.45	61.45	2.55%	3,443
Jul 9, 2026	58.81	61.16	58.50	59.92	59.92	0.33%	2,246
Jul 8, 2026	59.00	60.38	59.00	59.72	59.72	-0.63%	7,695
Jul 7, 2026	61.00	61.00	59.50	60.10	60.10	-2.04%	624
Jul 6, 2026	60.00	61.97	59.87	61.35	61.35	-0.10%	1,713
Jul 3, 2026	61.50	61.50	61.20	61.41	61.41	0.94%	107
Jul 2, 2026	61.25	61.69	60.69	60.84	60.84	-0.34%	918
Jul 1, 2026	61.00	61.65	60.63	61.05	61.05	0.26%	527
Jun 30, 2026	61.64	61.64	60.00	60.89	60.89	0.76%	2,176
Jun 29, 2026	57.80	61.28	57.80	60.43	60.43	-0.98%	1,678
Jun 25, 2026	56.26	62.00	56.26	61.03	61.03	2.74%	1,740
Jun 24, 2026	61.00	62.00	58.50	59.40	59.40	-1.75%	7,263
Jun 23, 2026	63.67	63.94	59.80	60.46	60.46	-5.01%	8,357
Jun 22, 2026	67.00	67.00	63.50	63.65	63.65	-0.83%	5,401
Jun 19, 2026	63.50	68.50	63.00	64.18	64.18	0.44%	14,322
Jun 18, 2026	65.19	65.61	63.50	63.90	63.90	-1.50%	813
Jun 17, 2026	66.02	67.03	64.65	64.87	64.87	-1.88%	5,623
Jun 16, 2026	65.10	66.50	64.00	66.11	66.11	1.63%	5,431
Jun 15, 2026	68.44	68.44	64.90	65.05	65.05	-3.04%	5,783
Jun 12, 2026	64.09	69.00	64.09	67.09	67.09	5.92%	165
Jun 11, 2026	63.57	64.43	63.34	63.34	63.34	-0.11%	1,387
Jun 10, 2026	63.44	64.67	63.22	63.41	63.41	-0.63%	2,474
Jun 9, 2026	69.20	69.20	63.01	63.81	63.81	0.57%	355
Jun 8, 2026	64.50	64.50	63.00	63.45	63.45	-1.20%	2,233
Jun 5, 2026	65.45	65.61	64.00	64.22	64.22	-0.39%	1,848
Jun 4, 2026	65.30	65.30	64.40	64.47	64.47	-1.35%	201
Jun 3, 2026	64.55	65.35	64.07	65.35	65.35	1.35%	502
Jun 2, 2026	66.69	66.69	64.25	64.48	64.48	-0.91%	698
Jun 1, 2026	66.54	67.26	64.90	65.07	65.07	-2.98%	349
May 29, 2026	64.56	67.60	64.08	67.07	67.07	3.70%	4,056
May 27, 2026	66.86	66.97	64.40	64.68	64.68	-3.59%	7,447
May 26, 2026	66.74	67.16	66.36	67.09	67.09	0.43%	499
May 25, 2026	68.00	68.00	66.60	66.80	66.80	-0.49%	1,327
May 22, 2026	66.62	67.77	66.62	67.13	67.13	-1.25%	677
May 21, 2026	67.99	69.40	67.00	67.98	67.98	-0.26%	989
May 20, 2026	66.01	68.32	66.00	68.16	68.16	0.99%	762
May 19, 2026	66.43	68.50	66.43	67.49	67.49	0.07%	654
May 18, 2026	80.40	80.40	67.25	67.44	67.44	-1.06%	648
May 15, 2026	80.00	80.00	66.87	68.16	68.16	1.93%	2,635
May 14, 2026	65.99	68.34	65.99	66.87	66.87	-1.21%	2,020
May 13, 2026	72.99	72.99	66.79	67.69	67.69	1.45%	1,137
May 12, 2026	67.89	67.99	66.43	66.72	66.72	-1.72%	722
May 11, 2026	69.25	69.25	67.80	67.89	67.89	-1.62%	1,502
May 8, 2026	69.34	70.80	69.01	69.01	69.01	0.97%	930