BOM:590030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	69.62	70.64	69.44	70.07	70.07	0.49%	27,130
Jul 2, 2026	68.30	69.89	68.19	69.73	69.73	2.09%	24,039
Jul 1, 2026	68.00	69.25	67.95	68.30	68.30	1.29%	29,687
Jun 30, 2026	67.61	68.21	67.33	67.43	67.43	-0.31%	12,520
Jun 29, 2026	69.39	69.39	67.32	67.64	67.64	-2.08%	29,595
Jun 25, 2026	70.59	70.79	69.01	69.08	69.08	-0.70%	9,585
Jun 24, 2026	69.53	70.42	69.01	69.57	69.57	-0.57%	21,686
Jun 23, 2026	71.15	71.67	69.64	69.97	69.97	-1.62%	14,101
Jun 22, 2026	70.66	72.39	70.66	71.12	71.12	0.71%	16,701
Jun 19, 2026	70.37	72.09	69.61	70.62	70.62	-0.38%	39,022
Jun 18, 2026	70.98	71.70	70.64	70.89	70.89	-0.11%	14,994
Jun 17, 2026	72.43	72.43	70.62	70.97	70.97	-1.16%	37,827
Jun 16, 2026	69.66	72.81	68.97	71.80	71.80	3.97%	134,298
Jun 15, 2026	70.01	70.80	68.90	69.06	69.06	0.22%	50,928
Jun 12, 2026	67.15	69.70	67.15	68.91	68.91	3.11%	29,259
Jun 11, 2026	67.05	67.64	66.50	66.83	66.83	-0.92%	23,169
Jun 10, 2026	69.62	70.90	67.23	67.45	67.45	-2.16%	57,280
Jun 9, 2026	67.47	69.16	67.02	68.94	68.94	3.48%	49,000
Jun 8, 2026	69.60	69.60	66.25	66.62	66.62	-4.31%	28,990
Jun 5, 2026	69.73	71.00	69.46	69.62	69.62	0.62%	32,391
Jun 4, 2026	70.58	71.30	69.06	69.19	69.19	-1.84%	21,638
Jun 3, 2026	68.58	71.00	68.03	70.49	70.49	2.62%	38,611
Jun 2, 2026	67.10	68.81	66.50	68.69	68.69	1.67%	35,172
Jun 1, 2026	69.17	70.08	67.33	67.56	67.56	-2.33%	19,187
May 29, 2026	72.32	72.32	68.73	69.17	69.17	-3.27%	42,057
May 27, 2026	72.50	72.90	71.33	71.51	71.51	-1.02%	43,606
May 26, 2026	71.50	74.21	71.50	72.25	72.25	0.46%	51,172
May 25, 2026	75.54	75.54	71.41	71.92	71.92	-3.10%	80,693
May 22, 2026	71.20	76.30	70.64	74.22	74.22	5.44%	150,798
May 21, 2026	69.45	71.15	69.45	70.39	70.39	1.14%	25,413
May 20, 2026	69.81	70.79	69.15	69.60	69.60	-2.05%	37,049
May 19, 2026	68.57	73.09	68.57	71.06	71.06	4.65%	134,642
May 18, 2026	67.00	67.99	64.29	67.90	67.90	1.60%	38,503
May 15, 2026	67.49	68.50	66.51	66.83	66.83	-0.98%	21,098
May 14, 2026	67.51	68.80	66.47	67.49	67.49	-0.03%	22,056
May 13, 2026	65.71	68.02	65.46	67.51	67.51	2.85%	20,866
May 12, 2026	69.48	69.48	65.36	65.64	65.64	-4.15%	30,710
May 11, 2026	69.10	70.28	68.26	68.48	68.48	-3.30%	28,624
May 8, 2026	71.94	72.59	70.40	70.82	70.82	-1.19%	17,287
May 7, 2026	73.20	73.20	71.39	71.67	71.67	-0.95%	16,580
May 6, 2026	69.46	72.50	69.46	72.36	72.36	4.18%	32,837
May 5, 2026	70.63	70.63	68.88	69.46	69.46	-0.57%	16,971
May 4, 2026	69.81	71.69	69.46	69.86	69.86	-0.74%	31,413
Apr 30, 2026	70.21	71.70	68.90	70.38	70.38	0.27%	42,550
Apr 29, 2026	70.51	71.35	69.60	70.19	70.19	-0.45%	29,822
Apr 28, 2026	70.76	71.93	70.06	70.51	70.51	-0.75%	24,199
Apr 27, 2026	69.30	71.35	69.30	71.04	71.04	3.11%	51,575
Apr 24, 2026	70.91	71.25	68.51	68.90	68.90	-2.82%	42,214
Apr 23, 2026	73.00	73.23	70.67	70.90	70.90	-2.46%	41,413
Apr 22, 2026	71.29	73.50	71.27	72.69	72.69	1.11%	60,745