BOM:544230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	53.76	54.62	52.76	53.00	53.00	-1.41%	1,102
Jul 17, 2026	54.41	54.57	53.28	53.76	53.76	-0.70%	5,786
Jul 16, 2026	54.00	54.91	53.72	54.14	54.14	-0.61%	3,647
Jul 15, 2026	54.80	55.09	54.05	54.47	54.47	-0.73%	1,451
Jul 14, 2026	55.50	55.60	54.80	54.87	54.87	-0.74%	2,384
Jul 13, 2026	53.00	56.14	53.00	55.28	55.28	-1.18%	4,986
Jul 10, 2026	52.01	56.75	52.01	55.94	55.94	0.56%	3,035
Jul 9, 2026	54.75	56.54	54.75	55.63	55.63	0.05%	3,033
Jul 8, 2026	55.05	56.60	55.05	55.60	55.60	-1.35%	1,109
Jul 7, 2026	55.70	57.64	55.70	56.36	56.36	-0.76%	1,783
Jul 6, 2026	56.91	57.00	56.06	56.79	56.79	0.19%	1,271
Jul 3, 2026	55.60	57.05	55.50	56.68	56.68	1.43%	1,748
Jul 2, 2026	56.68	57.28	55.78	55.88	55.88	-1.18%	772
Jul 1, 2026	56.70	57.46	56.41	56.55	56.55	-0.63%	1,478
Jun 30, 2026	57.00	57.74	56.56	56.91	56.91	-0.16%	1,405
Jun 29, 2026	57.17	57.72	55.89	57.00	57.00	-0.30%	409
Jun 25, 2026	58.80	58.80	56.97	57.17	57.17	-1.96%	2,873
Jun 24, 2026	57.76	59.50	57.76	58.31	58.31	1.60%	2,668
Jun 23, 2026	58.72	59.25	57.10	57.39	57.39	-2.40%	6,373
Jun 22, 2026	58.51	59.33	57.52	58.80	58.80	0.50%	2,850
Jun 19, 2026	57.99	58.65	56.50	58.51	58.51	2.15%	4,021
Jun 18, 2026	56.95	57.93	55.89	57.28	57.28	1.11%	3,389
Jun 17, 2026	58.99	59.23	55.00	56.65	56.65	-1.36%	6,873
Jun 16, 2026	57.00	57.90	56.70	57.43	57.43	0.86%	2,484
Jun 15, 2026	55.99	57.26	55.99	56.94	56.94	2.87%	2,093
Jun 12, 2026	55.00	55.35	54.95	55.35	55.35	2.80%	651
Jun 11, 2026	54.58	54.74	53.42	53.84	53.84	-1.36%	2,048
Jun 10, 2026	56.01	56.66	54.20	54.58	54.58	0.09%	1,390
Jun 9, 2026	55.00	57.08	54.00	54.53	54.53	-2.78%	9,506
Jun 8, 2026	57.50	57.93	55.45	56.09	56.09	-2.45%	5,553
Jun 5, 2026	59.28	59.28	57.00	57.50	57.50	-1.07%	1,591
Jun 4, 2026	59.94	59.94	58.11	58.12	58.12	-0.05%	892
Jun 3, 2026	57.00	60.00	57.00	58.15	58.15	-2.29%	2,701
Jun 2, 2026	59.70	59.98	58.00	59.51	59.51	0.52%	1,587
Jun 1, 2026	60.10	60.10	58.50	59.20	59.20	-2.74%	4,228
May 29, 2026	57.35	63.32	57.35	60.87	60.87	-0.78%	6,797
May 27, 2026	61.40	62.00	60.86	61.35	61.35	-0.36%	1,160
May 26, 2026	61.00	63.18	60.70	61.57	61.57	-1.33%	2,049
May 25, 2026	62.21	62.60	60.88	62.40	62.40	1.99%	1,892
May 22, 2026	60.71	62.58	60.71	61.18	61.18	1.27%	1,637
May 21, 2026	58.25	62.00	58.25	60.41	60.41	-3.05%	3,063
May 20, 2026	62.59	62.59	60.87	62.31	62.31	4.62%	621
May 18, 2026	60.00	61.13	58.43	59.56	59.56	-1.18%	1,868
May 15, 2026	61.24	61.82	59.92	60.27	60.27	-0.77%	3,174
May 14, 2026	61.71	62.94	59.79	60.74	60.74	-3.54%	2,197
May 13, 2026	57.50	63.20	57.50	62.97	62.97	2.39%	2,185
May 12, 2026	62.25	63.25	61.46	61.50	61.50	-1.87%	358
May 11, 2026	64.48	64.48	62.20	62.67	62.67	-2.81%	1,188
May 8, 2026	64.96	64.96	63.60	64.48	64.48	-	1,685
May 7, 2026	64.98	64.98	62.15	64.48	64.48	1.27%	2,342