BOM:500109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	150.05	163.10	150.05	162.45	162.45	8.55%	1,689,770
Jul 9, 2026	148.10	152.60	147.35	149.65	149.65	0.98%	372,690
Jul 8, 2026	146.70	152.20	144.15	148.20	148.20	1.16%	597,065
Jul 7, 2026	151.05	152.50	145.60	146.50	146.50	-2.75%	380,685
Jul 6, 2026	150.20	152.10	148.60	150.65	150.65	0.30%	300,177
Jul 3, 2026	151.15	152.00	148.85	150.20	150.20	0.07%	175,587
Jul 2, 2026	148.25	152.15	148.15	150.10	150.10	1.35%	182,074
Jul 1, 2026	150.00	151.50	147.65	148.10	148.10	-0.67%	229,512
Jun 30, 2026	150.15	151.50	148.05	149.10	149.10	-0.03%	199,393
Jun 29, 2026	153.30	154.80	148.70	149.15	149.15	-3.21%	398,314
Jun 25, 2026	157.30	157.30	153.05	154.10	154.10	-1.34%	189,837
Jun 24, 2026	153.80	157.40	152.80	156.20	156.20	1.83%	302,286
Jun 23, 2026	155.20	157.50	152.90	153.40	153.40	-0.62%	258,109
Jun 22, 2026	155.35	156.00	153.90	154.35	154.35	0.16%	243,608
Jun 19, 2026	159.10	159.10	153.70	154.10	154.10	-3.11%	387,537
Jun 18, 2026	160.90	162.55	157.75	159.05	159.05	-1.33%	548,434
Jun 17, 2026	166.95	168.85	160.25	161.20	161.20	-2.57%	408,365
Jun 16, 2026	170.50	171.20	164.00	165.45	165.45	-2.07%	341,578
Jun 15, 2026	165.00	171.15	164.20	168.95	168.95	4.97%	718,789
Jun 12, 2026	158.85	162.65	155.70	160.95	160.95	3.41%	449,160
Jun 11, 2026	163.20	163.20	155.20	155.65	155.65	-4.86%	219,248
Jun 10, 2026	161.25	169.85	160.25	163.60	163.60	2.09%	1,221,491
Jun 9, 2026	152.70	161.50	151.00	160.25	160.25	5.78%	483,161
Jun 8, 2026	153.45	156.00	150.60	151.50	151.50	-2.13%	233,030
Jun 5, 2026	157.05	158.30	154.10	154.80	154.80	-1.02%	205,600
Jun 4, 2026	153.85	158.80	153.45	156.40	156.40	1.30%	545,688
Jun 3, 2026	146.75	157.40	146.75	154.40	154.40	4.89%	1,198,687
Jun 2, 2026	145.35	149.00	144.20	147.20	147.20	0.14%	152,573
Jun 1, 2026	146.20	149.15	145.00	147.00	147.00	1.48%	195,632
May 29, 2026	150.55	151.00	144.00	144.85	144.85	-3.79%	421,741
May 27, 2026	151.40	152.00	148.50	150.55	150.55	-0.40%	200,923
May 26, 2026	151.65	152.50	150.20	151.15	151.15	-0.40%	91,986
May 25, 2026	151.10	153.60	150.80	151.75	151.75	1.85%	292,581
May 22, 2026	151.20	151.20	148.15	149.00	149.00	-0.73%	84,468
May 21, 2026	150.10	152.95	148.65	150.10	150.10	1.25%	335,587
May 20, 2026	144.80	150.55	143.20	148.25	148.25	1.79%	335,514
May 19, 2026	149.40	151.20	144.55	145.65	145.65	-1.69%	296,307
May 18, 2026	148.70	149.50	145.05	148.15	148.15	-1.50%	251,970
May 15, 2026	154.25	155.70	149.35	150.40	150.40	-2.12%	279,255
May 14, 2026	157.30	158.25	151.80	153.65	153.65	-1.32%	405,133
May 13, 2026	154.20	157.00	151.80	155.70	155.70	0.97%	356,756
May 12, 2026	161.25	161.25	153.20	154.20	154.20	-3.93%	380,549
May 11, 2026	167.80	167.80	159.60	160.50	160.50	-4.41%	452,876
May 8, 2026	155.55	169.80	155.55	167.90	167.90	8.04%	2,376,843
May 7, 2026	158.40	160.80	154.75	155.40	155.40	-0.92%	460,864
May 6, 2026	157.35	158.50	152.10	156.85	156.85	0.64%	851,121
May 5, 2026	160.00	161.05	155.50	155.85	155.85	-2.29%	675,292
May 4, 2026	168.75	170.00	158.60	159.50	159.50	-4.86%	743,373
Apr 30, 2026	174.05	175.75	166.25	167.65	167.65	-3.29%	571,536
Apr 29, 2026	175.80	177.00	172.50	173.35	173.35	-0.20%	350,944