BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	64.96	65.82	64.60	65.63	65.63	1.28%	193,876
Jul 17, 2026	65.65	66.55	64.32	64.80	64.80	-1.16%	512,154
Jul 16, 2026	65.95	66.15	64.18	65.56	65.56	0.18%	516,436
Jul 15, 2026	65.20	66.73	64.60	65.44	65.44	0.45%	1,077,592
Jul 14, 2026	66.30	67.45	64.88	65.15	65.15	-2.62%	1,781,770
Jul 13, 2026	65.00	67.01	64.01	66.90	66.90	2.50%	2,249,398
Jul 10, 2026	63.40	65.82	63.39	65.27	65.27	4.40%	1,491,064
Jul 9, 2026	59.28	63.30	59.28	62.52	62.52	4.74%	2,237,649
Jul 8, 2026	61.48	61.48	59.26	59.69	59.69	-3.05%	432,361
Jul 7, 2026	59.85	62.45	59.84	61.57	61.57	3.05%	753,051
Jul 6, 2026	59.65	60.19	59.19	59.75	59.75	0.27%	638,367
Jul 3, 2026	62.87	62.87	58.89	59.59	59.59	-2.85%	8,064,022
Jul 2, 2026	61.02	62.20	60.85	61.34	61.34	0.03%	4,171,196
Jul 1, 2026	59.07	61.82	59.07	61.32	61.32	3.74%	7,643,609
Jun 30, 2026	56.94	59.51	56.71	59.11	59.11	3.87%	7,449,237
Jun 29, 2026	56.11	57.00	55.76	56.91	56.91	1.35%	831,084
Jun 25, 2026	57.89	58.00	55.93	56.15	56.15	-1.85%	343,671
Jun 24, 2026	56.25	57.51	55.40	57.21	57.21	2.11%	285,476
Jun 23, 2026	56.62	57.05	55.77	56.03	56.03	-1.23%	411,053
Jun 22, 2026	57.46	57.75	56.51	56.73	56.73	-0.86%	299,457
Jun 19, 2026	58.82	58.82	57.06	57.22	57.22	-2.30%	374,723
Jun 18, 2026	56.98	59.00	56.74	58.57	58.57	3.23%	545,132
Jun 17, 2026	57.30	57.45	56.60	56.74	56.74	-1.15%	394,908
Jun 16, 2026	56.95	57.84	56.47	57.40	57.40	0.79%	632,051
Jun 15, 2026	55.66	57.20	55.42	56.95	56.95	3.85%	1,237,691
Jun 12, 2026	53.92	55.00	53.75	54.84	54.84	3.04%	347,983
Jun 11, 2026	52.75	53.59	52.53	53.22	53.22	0.55%	239,702
Jun 10, 2026	54.35	54.35	52.80	52.93	52.93	-1.80%	168,492
Jun 9, 2026	53.53	54.57	52.60	53.90	53.90	3.04%	591,916
Jun 8, 2026	52.99	53.79	52.02	52.31	52.31	-2.32%	584,666
Jun 5, 2026	53.43	54.00	53.04	53.55	53.55	0.89%	467,166
Jun 4, 2026	53.81	54.50	52.98	53.08	53.08	-1.26%	523,168
Jun 3, 2026	52.88	54.11	52.37	53.76	53.76	1.07%	694,681
Jun 2, 2026	53.50	54.00	52.50	53.19	53.19	-1.30%	570,584
Jun 1, 2026	54.49	54.88	52.73	53.89	53.89	-0.92%	422,135
May 29, 2026	54.42	55.34	54.10	54.39	54.39	-0.20%	412,209
May 27, 2026	55.12	56.20	54.18	54.50	54.50	-1.57%	270,588
May 26, 2026	54.34	55.86	54.34	55.37	55.37	0.89%	735,845
May 25, 2026	52.71	55.17	52.02	54.88	54.88	4.51%	1,032,511
May 22, 2026	53.10	53.15	52.36	52.51	52.51	-0.66%	354,571
May 21, 2026	54.03	55.36	52.77	52.86	52.86	-1.31%	741,659
May 20, 2026	54.00	54.00	53.03	53.56	53.56	-1.02%	373,695
May 19, 2026	54.29	54.95	53.92	54.11	54.11	-0.09%	721,396
May 18, 2026	55.30	55.39	53.81	54.16	54.16	-3.01%	901,551
May 15, 2026	56.97	56.97	55.67	55.84	55.84	-1.10%	411,400
May 14, 2026	56.15	57.38	55.12	56.46	56.46	-0.62%	1,156,630
May 13, 2026	57.00	58.42	56.58	56.81	56.81	-0.63%	800,639
May 12, 2026	59.02	59.02	56.96	57.17	57.17	-3.18%	556,786
May 11, 2026	61.68	61.68	57.23	59.05	59.05	-5.35%	1,767,576
May 8, 2026	62.95	65.40	62.08	62.39	62.39	-0.49%	5,866,966