BOM:530965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	140.00	140.70	138.75	140.15	140.15	0.14%	627,175
Jul 30, 2026	140.15	141.00	139.35	139.95	139.95	-0.07%	1,355,050
Jul 29, 2026	141.30	141.60	139.50	140.05	140.05	-0.88%	453,186
Jul 28, 2026	141.95	142.90	141.05	141.30	141.30	-0.04%	311,174
Jul 27, 2026	140.15	141.95	139.85	141.35	141.35	2.06%	556,369
Jul 24, 2026	138.65	138.85	136.75	138.50	138.50	-1.04%	745,406
Jul 23, 2026	140.65	142.30	138.80	139.95	139.95	-1.34%	577,210
Jul 22, 2026	142.55	143.15	141.00	141.85	141.85	-1.01%	760,157
Jul 21, 2026	142.50	144.00	142.35	143.30	143.30	0.60%	1,381,282
Jul 20, 2026	139.90	143.10	139.80	142.45	142.45	0.53%	1,036,725
Jul 17, 2026	141.65	142.25	140.15	141.70	141.70	-0.14%	511,283
Jul 16, 2026	140.35	143.35	139.35	141.90	141.90	1.10%	1,535,318
Jul 15, 2026	137.50	140.50	137.50	140.35	140.35	2.41%	1,544,863
Jul 14, 2026	137.60	138.65	136.70	137.05	137.05	-2.11%	2,511,963
Jul 13, 2026	137.70	140.15	136.60	140.00	140.00	0.76%	540,986
Jul 10, 2026	139.30	140.50	138.70	138.95	138.95	0.43%	678,963
Jul 9, 2026	137.95	138.75	136.55	138.35	138.35	0.80%	619,427
Jul 8, 2026	139.55	140.35	136.60	137.25	137.25	-3.51%	2,554,128
Jul 7, 2026	142.55	144.10	141.80	142.25	142.25	0.28%	742,083
Jul 6, 2026	141.50	143.70	141.05	141.85	141.85	0.18%	674,219
Jul 3, 2026	142.10	142.40	141.05	141.60	141.60	-0.07%	573,702
Jul 2, 2026	140.25	143.75	140.25	141.70	141.70	1.29%	1,313,474
Jul 1, 2026	139.50	140.30	138.40	139.90	139.90	0.36%	671,073
Jun 30, 2026	139.75	140.30	138.40	139.40	139.40	0.14%	778,835
Jun 29, 2026	143.75	143.75	138.90	139.20	139.20	-3.23%	924,665
Jun 25, 2026	148.35	148.35	143.35	143.85	143.85	-1.64%	795,214
Jun 24, 2026	143.80	146.75	143.20	146.25	146.25	2.09%	1,345,087
Jun 23, 2026	145.70	145.90	142.80	143.25	143.25	-0.76%	449,773
Jun 22, 2026	144.40	145.00	143.50	144.35	144.35	0.63%	759,094
Jun 19, 2026	145.35	145.55	142.65	143.45	143.45	-1.78%	489,189
Jun 18, 2026	146.05	147.25	145.15	146.05	146.05	0.41%	991,503
Jun 17, 2026	147.00	147.45	145.00	145.45	145.45	0.24%	564,652
Jun 16, 2026	145.35	145.35	143.80	145.10	145.10	0.45%	620,594
Jun 15, 2026	146.55	148.45	144.20	144.45	144.45	2.48%	2,552,137
Jun 12, 2026	137.00	141.40	136.80	140.95	140.95	4.91%	1,416,028
Jun 11, 2026	135.45	135.65	133.60	134.35	134.35	-1.79%	540,916
Jun 10, 2026	138.00	139.70	136.50	136.80	136.80	-1.08%	570,321
Jun 9, 2026	136.80	138.50	136.40	138.30	138.30	1.92%	728,564
Jun 8, 2026	136.65	137.00	135.25	135.70	135.70	-1.99%	796,390
Jun 5, 2026	139.15	139.40	137.70	138.45	138.45	-0.36%	741,677
Jun 4, 2026	137.45	139.95	136.75	138.95	138.95	1.13%	587,957
Jun 3, 2026	138.05	138.35	136.60	137.40	137.40	-1.01%	308,834
Jun 2, 2026	137.65	139.60	137.40	138.80	138.80	-0.04%	716,936
Jun 1, 2026	140.70	141.45	138.55	138.85	138.85	-0.96%	411,342
May 29, 2026	145.65	146.80	139.65	140.20	140.20	-2.54%	730,573
May 27, 2026	141.35	144.75	141.35	143.85	143.85	0.98%	1,150,388
May 26, 2026	143.90	144.10	141.65	142.45	142.45	-1.01%	646,145
May 25, 2026	143.50	145.30	143.15	143.90	143.90	3.15%	2,032,285
May 22, 2026	140.30	140.50	138.00	139.50	139.50	-0.71%	467,265
May 21, 2026	139.90	141.00	138.20	140.50	140.50	1.77%	1,167,504