BOM:543829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	26.60	26.60	25.98	25.98	25.98	-4.97%	9,474
Jul 17, 2026	28.70	28.70	27.34	27.34	27.34	-4.97%	20,050
Jul 16, 2026	31.96	32.18	28.77	28.77	28.77	-9.98%	35,170
Jul 15, 2026	34.45	35.51	31.96	31.96	31.96	-10.00%	69,395
Jul 14, 2026	36.00	36.92	34.20	35.51	35.51	-3.32%	13,467
Jul 13, 2026	39.44	41.60	35.55	36.73	36.73	-5.99%	23,326
Jul 10, 2026	38.31	40.04	36.80	39.07	39.07	1.48%	19,614
Jul 9, 2026	39.55	39.55	38.00	38.50	38.50	-2.56%	6,445
Jul 8, 2026	39.60	40.99	39.03	39.51	39.51	-2.56%	843
Jul 7, 2026	41.67	41.67	39.48	40.55	40.55	0.12%	5,684
Jul 6, 2026	41.90	41.90	40.06	40.50	40.50	-0.95%	1,124
Jul 3, 2026	40.05	42.80	39.05	40.89	40.89	1.59%	3,944
Jul 2, 2026	40.72	41.19	39.68	40.25	40.25	0.83%	1,589
Jul 1, 2026	41.50	42.79	39.25	39.92	39.92	-4.95%	9,281
Jun 30, 2026	43.29	43.30	41.92	42.00	42.00	-2.98%	3,388
Jun 29, 2026	45.40	46.40	42.60	43.29	43.29	-7.30%	1,526
Jun 25, 2026	43.40	46.70	43.40	46.70	46.70	4.03%	1,942
Jun 24, 2026	44.74	48.00	42.50	44.89	44.89	2.44%	5,281
Jun 23, 2026	44.68	45.00	43.64	43.82	43.82	-0.09%	2,157
Jun 22, 2026	48.99	48.99	43.68	43.86	43.86	-6.56%	21,177
Jun 19, 2026	50.19	50.74	46.69	46.94	46.94	-7.03%	22,966
Jun 18, 2026	56.79	56.79	49.90	50.49	50.49	-2.57%	11,600
Jun 17, 2026	52.00	52.93	50.00	51.82	51.82	-0.69%	183,981
Jun 16, 2026	50.71	53.46	50.00	52.18	52.18	2.90%	34,499
Jun 15, 2026	50.15	51.03	50.14	50.71	50.71	4.17%	1,699
Jun 12, 2026	49.00	49.97	48.10	48.68	48.68	-0.92%	6,081
Jun 11, 2026	54.12	56.17	47.54	49.13	49.13	-6.99%	58,616
Jun 10, 2026	52.73	53.60	52.06	52.82	52.82	-2.09%	1,430
Jun 9, 2026	54.36	54.38	53.50	53.95	53.95	0.77%	517
Jun 8, 2026	52.07	54.67	50.62	53.54	53.54	3.34%	3,364
Jun 5, 2026	51.17	54.56	51.17	51.81	51.81	-3.68%	710
Jun 4, 2026	55.93	56.03	53.20	53.79	53.79	-3.93%	6,499
Jun 3, 2026	55.22	57.22	54.40	55.99	55.99	2.73%	110,274
Jun 2, 2026	51.81	55.67	51.01	54.50	54.50	2.79%	28,839
Jun 1, 2026	54.59	55.15	53.02	53.02	53.02	-2.91%	1,383
May 29, 2026	53.25	55.11	53.25	54.61	54.61	0.50%	1,189
May 27, 2026	54.60	54.88	53.82	54.34	54.34	-0.48%	419
May 26, 2026	55.27	55.27	54.03	54.60	54.60	-1.55%	583
May 25, 2026	53.72	55.96	52.79	55.46	55.46	3.24%	1,478
May 22, 2026	54.89	55.98	53.72	53.72	53.72	-3.49%	821
May 21, 2026	54.70	55.76	54.70	55.66	55.66	1.07%	2,121
May 19, 2026	55.30	56.83	55.03	55.07	55.07	-1.45%	714
May 18, 2026	56.26	56.99	55.86	55.88	55.88	-0.02%	409
May 15, 2026	59.25	59.25	55.00	55.89	55.89	-1.27%	11,651
May 14, 2026	55.04	57.44	52.54	56.61	56.61	2.41%	15,699
May 13, 2026	55.65	55.65	53.55	55.28	55.28	-0.66%	4,613
May 12, 2026	58.04	58.44	55.17	55.65	55.65	-4.13%	291
May 11, 2026	57.85	58.70	57.85	58.05	58.05	-0.90%	249
May 8, 2026	59.57	59.57	58.21	58.58	58.58	0.22%	3,459
May 7, 2026	57.25	58.45	57.10	58.45	58.45	3.29%	140