BOM:543768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.78	43.30	42.72	42.97	42.97	0.02%	100,875
Jul 17, 2026	43.45	43.55	42.58	42.96	42.96	-1.10%	216,107
Jul 16, 2026	43.20	44.23	43.00	43.44	43.44	0.32%	361,046
Jul 15, 2026	43.83	43.83	42.82	43.30	43.30	0.51%	75,346
Jul 14, 2026	43.39	43.39	42.82	43.08	43.08	-0.09%	63,759
Jul 13, 2026	43.13	43.34	42.25	43.12	43.12	-0.51%	298,935
Jul 10, 2026	43.15	43.99	43.04	43.34	43.34	1.29%	216,213
Jul 9, 2026	42.36	43.11	42.36	42.79	42.79	0.49%	124,453
Jul 8, 2026	43.21	43.50	42.20	42.58	42.58	-1.59%	253,947
Jul 7, 2026	44.00	44.00	43.09	43.27	43.27	-1.61%	90,668
Jul 6, 2026	44.43	44.48	43.66	43.98	43.98	-1.10%	231,456
Jul 3, 2026	44.08	45.10	44.08	44.47	44.47	1.00%	339,462
Jul 2, 2026	43.49	44.59	43.28	44.03	44.03	1.83%	162,563
Jul 1, 2026	43.15	43.64	42.75	43.24	43.24	0.82%	290,865
Jun 30, 2026	43.12	43.49	42.53	42.89	42.89	-0.49%	138,098
Jun 29, 2026	43.61	44.00	42.85	43.10	43.10	-1.40%	334,448
Jun 25, 2026	44.49	44.61	43.56	43.71	43.71	-2.02%	131,682
Jun 24, 2026	44.70	44.92	44.05	44.61	44.61	-0.34%	264,776
Jun 23, 2026	46.32	46.68	44.60	44.76	44.76	-3.49%	596,421
Jun 22, 2026	46.90	47.33	46.30	46.38	46.38	-1.07%	210,713
Jun 19, 2026	47.12	47.17	46.21	46.88	46.88	-0.38%	248,387
Jun 18, 2026	47.79	47.94	46.92	47.06	47.06	-1.13%	318,460
Jun 17, 2026	47.49	48.50	47.20	47.60	47.60	-0.19%	499,278
Jun 16, 2026	47.94	48.12	46.87	47.69	47.69	-0.33%	216,193
Jun 15, 2026	48.47	49.18	47.56	47.85	47.85	1.31%	265,413
Jun 12, 2026	46.47	47.40	46.15	47.23	47.23	3.92%	256,490
Jun 11, 2026	46.83	47.32	45.25	45.45	45.45	-4.11%	792,509
Jun 10, 2026	49.29	49.59	47.17	47.40	47.40	-3.83%	366,137
Jun 9, 2026	48.65	49.79	48.28	49.29	49.29	2.09%	462,301
Jun 8, 2026	49.02	49.49	48.06	48.28	48.28	-3.40%	744,244
Jun 5, 2026	50.76	51.64	49.65	49.98	49.98	-1.38%	757,685
Jun 4, 2026	52.00	52.66	50.35	50.68	50.68	-3.37%	627,548
Jun 3, 2026	51.79	53.24	50.77	52.45	52.45	-0.13%	1,197,100
Jun 2, 2026	50.64	53.71	50.30	52.52	52.52	3.73%	5,033,584
Jun 1, 2026	48.44	52.60	47.48	50.63	50.63	13.57%	5,822,189
May 29, 2026	46.39	46.54	44.10	44.58	44.58	-3.13%	665,777
May 27, 2026	45.67	46.60	45.47	46.02	46.02	1.81%	379,176
May 26, 2026	45.00	46.03	44.92	45.20	45.20	0.38%	752,875
May 25, 2026	44.14	45.59	44.14	45.03	45.03	1.97%	300,000
May 22, 2026	44.73	44.84	43.65	44.16	44.16	-0.27%	149,406
May 21, 2026	43.59	45.49	43.50	44.28	44.28	2.69%	255,630
May 20, 2026	42.61	43.44	42.29	43.12	43.12	-0.16%	176,632
May 19, 2026	42.54	43.37	42.35	43.19	43.19	1.50%	228,610
May 18, 2026	43.50	43.50	42.06	42.55	42.55	-2.85%	379,352
May 15, 2026	45.20	45.97	43.68	43.80	43.80	-2.84%	388,284
May 14, 2026	44.69	45.87	44.00	45.08	45.08	1.88%	619,823
May 13, 2026	41.68	45.92	41.68	44.25	44.25	5.56%	1,850,701
May 12, 2026	42.53	43.45	41.77	41.92	41.92	-2.58%	162,017
May 11, 2026	43.25	43.28	42.30	43.03	43.03	-1.58%	380,071
May 8, 2026	44.72	44.82	43.50	43.72	43.72	-1.06%	328,519