BOM:544136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	101.00	103.70	100.40	101.35	101.35	-2.03%	2,592
Jul 16, 2026	102.45	104.80	101.00	103.45	103.45	0.98%	2,025
Jul 15, 2026	104.20	104.20	102.00	102.45	102.45	0.29%	3,279
Jul 14, 2026	103.00	104.95	101.40	102.15	102.15	0.59%	3,928
Jul 13, 2026	103.00	103.55	101.10	101.55	101.55	-1.41%	2,194
Jul 10, 2026	100.50	108.00	100.50	103.00	103.00	1.23%	2,362
Jul 9, 2026	111.50	111.50	101.20	101.75	101.75	-2.58%	4,757
Jul 8, 2026	106.10	106.10	102.35	104.45	104.45	-2.47%	2,574
Jul 7, 2026	106.75	107.25	105.95	107.10	107.10	-	1,769
Jul 6, 2026	104.05	109.50	103.90	107.10	107.10	0.71%	18,729
Jul 3, 2026	106.05	115.45	105.40	106.35	106.35	4.88%	31,639
Jul 2, 2026	105.05	106.45	100.55	101.40	101.40	-2.08%	260,158
Jul 1, 2026	102.95	108.45	102.95	103.55	103.55	1.52%	14,594
Jun 30, 2026	98.07	102.75	96.95	102.00	102.00	4.05%	3,992
Jun 29, 2026	102.50	102.50	98.01	98.03	98.03	-2.45%	1,423
Jun 25, 2026	100.00	101.93	97.91	100.49	100.49	0.29%	4,741
Jun 24, 2026	100.00	101.89	96.00	100.20	100.20	4.54%	1,598
Jun 23, 2026	99.20	100.00	95.00	95.85	95.85	-3.42%	2,190
Jun 22, 2026	94.00	101.71	94.00	99.24	99.24	1.18%	3,162
Jun 19, 2026	104.00	104.00	97.57	98.08	98.08	-0.76%	3,159
Jun 18, 2026	98.50	99.60	97.58	98.83	98.83	0.25%	3,179
Jun 17, 2026	104.50	104.50	98.43	98.58	98.58	-1.29%	1,809
Jun 16, 2026	101.00	101.00	98.89	99.87	99.87	-1.48%	1,157
Jun 15, 2026	101.37	102.40	100.00	101.37	101.37	2.48%	8,842
Jun 12, 2026	98.50	99.81	97.76	98.92	98.92	0.96%	2,388
Jun 11, 2026	98.24	100.93	97.42	97.98	97.98	-0.08%	1,688
Jun 10, 2026	106.95	106.95	98.00	98.06	98.06	-3.23%	3,229
Jun 9, 2026	99.00	101.97	98.50	101.33	101.33	2.86%	2,337
Jun 8, 2026	100.00	101.00	98.10	98.51	98.51	-2.46%	1,549
Jun 5, 2026	103.23	103.40	100.45	100.99	100.99	-1.01%	1,281
Jun 4, 2026	98.00	103.90	98.00	102.02	102.02	3.54%	5,863
Jun 3, 2026	99.82	100.39	96.00	98.53	98.53	-2.06%	3,400
Jun 2, 2026	99.28	103.88	99.01	100.60	100.60	1.35%	5,668
Jun 1, 2026	100.00	100.17	99.15	99.26	99.26	0.72%	200
May 29, 2026	97.13	100.50	95.84	98.55	98.55	0.21%	3,309
May 27, 2026	96.60	98.76	96.01	98.34	98.34	1.80%	2,001
May 26, 2026	99.00	99.17	96.13	96.60	96.60	-2.28%	1,467
May 25, 2026	97.70	99.46	97.01	98.85	98.85	1.18%	525
May 22, 2026	101.90	101.90	97.45	97.70	97.70	-2.52%	1,243
May 21, 2026	105.95	105.95	97.07	100.23	100.23	2.60%	6,098
May 20, 2026	102.99	104.47	96.60	97.69	97.69	6.70%	26,405
May 19, 2026	91.45	92.70	89.55	91.56	91.56	2.47%	272
May 18, 2026	95.95	95.95	88.00	89.35	89.35	-1.11%	1,063
May 15, 2026	90.49	96.00	90.30	90.35	90.35	0.01%	9,912
May 14, 2026	89.17	91.00	88.93	90.34	90.34	0.80%	1,049
May 13, 2026	89.21	90.99	86.68	89.62	89.62	0.88%	1,030
May 12, 2026	95.00	95.00	88.20	88.84	88.84	-6.48%	3,685
May 11, 2026	97.00	97.00	92.71	95.00	95.00	1.59%	1,094
May 8, 2026	97.85	97.85	93.05	93.51	93.51	0.57%	3,657
May 7, 2026	97.90	97.90	91.16	92.98	92.98	-0.01%	1,733