BOM:532134 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	246.75	254.35	245.50	251.00	251.00	2.64%	816,048
Jul 9, 2026	241.00	246.10	240.20	244.55	244.55	1.73%	556,813
Jul 8, 2026	246.50	246.50	239.05	240.40	240.40	-2.95%	1,092,504
Jul 7, 2026	251.85	251.85	246.30	247.70	247.70	-0.86%	338,144
Jul 6, 2026	252.55	253.60	249.35	249.85	249.85	-0.93%	535,653
Jul 3, 2026	259.75	259.75	250.20	252.20	252.20	-3.06%	1,405,080
Jul 2, 2026	274.65	274.65	257.70	260.15	260.15	-4.18%	907,121
Jul 1, 2026	273.55	274.10	270.55	271.50	271.50	-0.48%	416,808
Jun 30, 2026	273.05	275.90	271.85	272.80	272.80	-0.07%	314,725
Jun 29, 2026	279.15	279.90	271.50	273.00	273.00	-2.24%	439,868
Jun 25, 2026	283.15	283.15	278.00	279.25	279.25	-0.21%	1,425,435
Jun 24, 2026	277.20	282.00	275.25	279.85	279.85	0.77%	716,444
Jun 23, 2026	286.60	287.70	276.85	277.70	277.70	-2.94%	437,757
Jun 22, 2026	282.85	286.50	280.45	286.10	286.10	1.81%	336,109
Jun 19, 2026	282.35	282.55	278.00	281.00	281.00	-0.74%	282,106
Jun 18, 2026	283.05	287.00	281.70	283.10	283.10	0.44%	585,506
Jun 17, 2026	277.55	282.45	274.10	281.85	281.85	2.38%	336,379
Jun 16, 2026	278.00	278.00	273.20	275.30	275.30	-0.22%	1,394,323
Jun 15, 2026	279.55	282.45	275.25	275.90	275.90	0.46%	479,489
Jun 12, 2026	270.50	276.10	268.70	274.65	274.65	2.73%	471,014
Jun 11, 2026	266.30	268.50	262.15	267.35	267.35	-0.82%	3,217,297
Jun 10, 2026	272.30	275.05	268.45	269.55	269.55	-1.55%	635,386
Jun 9, 2026	260.85	274.20	260.55	273.80	273.80	5.65%	800,868
Jun 8, 2026	260.25	266.40	258.40	259.15	259.15	-1.73%	437,217
Jun 5, 2026	264.35	269.30	262.90	263.70	263.70	0.32%	986,528
Jun 4, 2026	267.95	272.15	266.20	271.35	262.85	0.85%	677,601
Jun 3, 2026	265.70	269.85	260.95	269.05	260.62	1.26%	444,767
Jun 2, 2026	263.95	266.25	261.05	265.70	257.38	0.49%	745,611
Jun 1, 2026	270.30	271.55	263.35	264.40	256.12	-1.55%	504,697
May 29, 2026	272.60	273.90	267.45	268.55	260.14	-0.92%	396,500
May 27, 2026	270.95	274.20	269.85	271.05	262.56	0.20%	272,448
May 26, 2026	273.00	274.20	269.85	270.50	262.03	-0.42%	256,908
May 25, 2026	269.10	272.90	264.40	271.65	263.14	2.51%	6,287,782
May 22, 2026	263.50	266.95	262.65	265.00	256.70	0.74%	4,306,433
May 21, 2026	266.75	267.40	262.45	263.05	254.81	-0.19%	1,424,346
May 20, 2026	258.80	264.20	256.80	263.55	255.29	1.09%	461,885
May 19, 2026	260.15	262.35	259.75	260.70	252.53	0.23%	414,340
May 18, 2026	260.00	261.00	255.20	260.10	251.95	-0.54%	409,618
May 15, 2026	267.70	270.15	260.80	261.50	253.31	-2.32%	410,642
May 14, 2026	263.75	270.00	262.65	267.70	259.31	2.27%	680,257
May 13, 2026	260.50	264.15	258.15	261.75	253.55	0.71%	410,471
May 12, 2026	264.65	267.50	259.20	259.90	251.76	-2.29%	468,241
May 11, 2026	266.75	269.75	262.25	266.00	257.67	0.74%	1,221,551
May 8, 2026	270.20	270.20	259.65	264.05	255.78	-2.33%	681,226
May 7, 2026	271.05	271.95	267.20	270.35	261.88	-0.17%	309,926
May 6, 2026	269.00	271.50	262.95	270.80	262.32	2.85%	342,760
May 5, 2026	266.00	266.00	261.60	263.30	255.05	-0.68%	442,449
May 4, 2026	264.60	271.50	264.20	265.10	256.80	0.61%	309,360
Apr 30, 2026	266.80	266.80	260.10	263.50	255.25	-1.77%	311,786
Apr 29, 2026	269.50	271.70	267.40	268.25	259.85	0.19%	155,717