BOM:532143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	319.25	326.00	306.45	314.30	314.30	-1.75%	44,246
Jul 20, 2026	319.05	326.75	315.30	319.90	319.90	0.27%	49,984
Jul 17, 2026	332.30	333.45	312.85	319.05	319.05	-3.76%	63,198
Jul 16, 2026	331.65	341.00	320.00	331.50	331.50	-0.93%	165,932
Jul 15, 2026	352.00	358.40	329.45	334.60	334.60	-5.02%	124,802
Jul 14, 2026	362.25	369.65	350.10	352.30	352.30	-2.73%	122,018
Jul 13, 2026	318.65	371.50	317.00	362.20	362.20	12.71%	364,220
Jul 10, 2026	320.00	325.15	317.00	321.35	321.35	2.03%	20,454
Jul 9, 2026	298.60	321.00	297.15	314.95	314.95	6.37%	30,210
Jul 8, 2026	308.00	309.00	291.15	296.10	296.10	-4.65%	71,006
Jul 7, 2026	320.00	320.10	309.00	310.55	310.55	-2.62%	16,474
Jul 6, 2026	313.45	323.50	311.60	318.90	318.90	1.40%	26,831
Jul 3, 2026	314.05	319.70	297.40	314.50	314.50	0.58%	43,157
Jul 2, 2026	317.65	324.00	308.50	312.70	312.70	-1.45%	147,382
Jul 1, 2026	301.75	319.85	290.50	317.30	317.30	7.98%	186,293
Jun 30, 2026	303.90	309.55	290.50	293.85	293.85	-3.32%	105,215
Jun 29, 2026	269.20	307.25	269.15	303.95	303.95	10.59%	189,579
Jun 25, 2026	274.80	278.50	263.20	274.85	274.85	2.40%	132,506
Jun 24, 2026	249.15	275.75	246.45	268.40	268.40	8.27%	228,719
Jun 23, 2026	248.90	253.75	243.70	247.90	247.90	-0.22%	15,797
Jun 22, 2026	239.30	255.10	239.25	248.45	248.45	4.88%	54,063
Jun 19, 2026	239.05	241.90	232.80	236.90	236.90	-1.04%	44,969
Jun 18, 2026	243.95	252.00	237.20	239.40	239.40	-2.19%	61,704
Jun 17, 2026	243.00	248.00	238.40	244.75	244.75	0.31%	57,311
Jun 16, 2026	238.85	246.05	237.05	244.00	244.00	3.43%	28,750
Jun 15, 2026	248.45	249.60	235.25	235.90	235.90	-1.81%	49,326
Jun 12, 2026	229.10	244.00	229.10	240.25	240.25	5.07%	35,827
Jun 11, 2026	237.55	243.50	224.60	228.65	228.65	-5.79%	88,039
Jun 10, 2026	249.10	251.00	239.00	242.70	242.70	-1.90%	18,299
Jun 9, 2026	244.30	251.00	240.55	247.40	247.40	2.38%	60,970
Jun 8, 2026	243.25	257.00	237.00	241.65	241.65	-1.75%	87,769
Jun 5, 2026	239.80	254.45	235.20	245.95	245.95	2.93%	55,424
Jun 4, 2026	243.70	244.95	230.75	238.95	238.95	-1.99%	119,200
Jun 3, 2026	236.50	247.50	228.50	243.80	243.80	4.95%	112,159
Jun 2, 2026	205.75	237.95	203.15	232.30	232.30	12.63%	516,243
Jun 1, 2026	204.85	214.95	204.85	206.25	206.25	0.71%	131,694
May 29, 2026	199.90	210.00	190.65	204.80	204.80	3.38%	60,028
May 27, 2026	187.95	199.80	187.95	198.10	198.10	6.71%	37,952
May 26, 2026	180.30	190.10	180.30	185.65	185.65	2.06%	103,517
May 25, 2026	183.95	186.25	175.25	181.90	181.90	0.61%	212,315
May 22, 2026	199.85	225.25	170.75	180.80	180.80	-8.22%	635,523
May 21, 2026	197.80	199.00	192.55	197.00	197.00	0.13%	18,892
May 20, 2026	193.00	202.00	193.00	196.75	196.75	0.79%	47,753
May 19, 2026	179.45	199.50	179.45	195.20	195.20	7.82%	94,095
May 18, 2026	178.05	182.75	172.85	181.05	181.05	-0.08%	20,878
May 15, 2026	183.95	184.90	178.25	181.20	181.20	-0.52%	13,655
May 14, 2026	176.00	188.00	174.90	182.15	182.15	3.73%	20,033
May 13, 2026	168.00	178.00	167.00	175.60	175.60	4.37%	16,199
May 12, 2026	176.05	177.55	167.50	168.25	168.25	-5.50%	22,156
May 11, 2026	182.85	184.00	176.95	178.05	178.05	-3.05%	5,454