BOM:532149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	137.55	138.60	137.05	137.90	137.90	0.47%	312,910
Jul 30, 2026	136.75	137.65	136.10	137.25	137.25	-0.36%	351,491
Jul 29, 2026	137.25	138.35	136.45	137.75	137.75	1.03%	473,036
Jul 28, 2026	138.35	138.35	135.70	136.35	136.35	-1.05%	1,046,103
Jul 27, 2026	145.00	145.15	136.60	137.80	137.80	-3.40%	1,053,143
Jul 24, 2026	142.15	143.15	139.85	142.65	142.65	0.32%	341,481
Jul 23, 2026	143.95	143.95	141.55	142.20	142.20	-1.22%	533,232
Jul 22, 2026	146.25	147.00	142.50	143.95	143.95	-2.11%	361,485
Jul 21, 2026	147.65	149.30	146.40	147.05	147.05	0.07%	385,218
Jul 20, 2026	143.25	147.75	143.15	146.95	146.95	2.62%	1,158,497
Jul 17, 2026	143.10	144.10	141.80	143.20	143.20	-0.10%	164,534
Jul 16, 2026	145.95	146.00	142.85	143.35	143.35	-1.24%	155,327
Jul 15, 2026	142.50	147.45	142.50	145.15	145.15	2.33%	496,802
Jul 14, 2026	145.15	146.05	141.45	141.85	141.85	-2.51%	198,273
Jul 13, 2026	143.90	145.95	142.50	145.50	145.50	0.45%	716,747
Jul 10, 2026	139.55	146.80	139.55	144.85	144.85	4.47%	1,675,092
Jul 9, 2026	135.25	139.10	135.25	138.65	138.65	2.51%	521,057
Jul 8, 2026	141.95	141.95	134.05	135.25	135.25	-5.02%	470,025
Jul 7, 2026	140.25	142.90	139.85	142.40	142.40	1.86%	229,948
Jul 6, 2026	143.95	144.60	139.35	139.80	139.80	-2.98%	463,577
Jul 3, 2026	145.40	147.05	142.75	144.10	144.10	-0.62%	646,924
Jul 2, 2026	141.70	145.55	140.15	145.00	145.00	2.29%	788,927
Jul 1, 2026	140.35	142.50	140.20	141.75	141.75	0.89%	331,773
Jun 30, 2026	142.95	143.30	140.05	140.50	140.50	-1.54%	265,820
Jun 29, 2026	145.00	145.00	141.50	142.70	142.70	-1.38%	129,436
Jun 25, 2026	145.50	146.05	144.25	144.70	144.70	0.42%	101,587
Jun 24, 2026	144.40	145.70	143.35	144.10	144.10	-0.24%	490,633
Jun 23, 2026	146.05	146.50	143.50	144.45	144.45	-1.06%	213,428
Jun 22, 2026	147.30	147.30	145.25	146.00	146.00	-0.38%	129,767
Jun 19, 2026	147.85	147.85	145.35	146.55	146.55	-0.71%	182,358
Jun 18, 2026	147.65	148.40	146.20	147.60	147.60	0.27%	351,309
Jun 17, 2026	145.80	147.75	144.85	147.20	147.20	0.99%	430,050
Jun 16, 2026	146.85	148.35	144.10	145.75	145.75	-0.31%	208,916
Jun 15, 2026	149.70	150.90	145.90	146.20	146.20	0.41%	304,865
Jun 12, 2026	143.40	145.90	142.00	145.60	145.60	2.90%	520,449
Jun 11, 2026	144.50	144.55	140.20	141.50	141.50	-2.25%	300,285
Jun 10, 2026	147.55	149.20	144.20	144.75	144.75	-2.00%	519,520
Jun 9, 2026	140.45	148.00	140.25	147.70	147.70	5.69%	669,049
Jun 8, 2026	139.65	144.20	139.20	139.75	139.75	-1.20%	304,765
Jun 5, 2026	139.70	143.30	139.70	141.45	141.45	1.29%	561,525
Jun 4, 2026	139.75	140.55	138.60	139.65	139.65	-0.21%	312,644
Jun 3, 2026	137.95	140.45	134.80	139.95	139.95	1.93%	616,060
Jun 2, 2026	136.85	138.10	134.70	137.30	137.30	0.44%	311,784
Jun 1, 2026	140.30	140.80	136.35	136.70	136.70	-2.32%	512,443
May 29, 2026	142.25	144.15	139.40	139.95	139.95	-1.72%	953,279
May 27, 2026	145.20	147.50	145.05	147.05	142.40	1.38%	1,087,304
May 26, 2026	146.00	147.00	144.00	145.05	140.46	-0.68%	857,211
May 25, 2026	141.40	146.40	141.40	146.05	141.43	4.25%	861,593
May 22, 2026	139.65	140.20	139.15	140.10	135.67	0.65%	331,760
May 21, 2026	141.00	141.70	138.85	139.20	134.80	-	321,041