BOM:532461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	111.85	113.00	111.70	112.70	112.70	0.99%	526,793
Jul 30, 2026	111.35	111.80	110.40	111.60	111.60	0.54%	301,946
Jul 29, 2026	112.55	112.55	110.85	111.00	111.00	-0.58%	677,784
Jul 28, 2026	111.80	112.30	111.15	111.65	111.65	0.04%	444,165
Jul 27, 2026	111.10	112.25	110.75	111.60	111.60	1.04%	804,455
Jul 24, 2026	109.00	110.60	108.70	110.45	110.45	0.27%	675,359
Jul 23, 2026	109.05	111.00	109.05	110.15	110.15	-0.54%	515,176
Jul 22, 2026	112.25	112.80	110.40	110.75	110.75	-1.16%	596,334
Jul 21, 2026	111.70	113.40	111.30	112.05	112.05	0.27%	1,312,221
Jul 20, 2026	108.05	111.95	107.60	111.75	111.75	5.62%	7,456,143
Jul 17, 2026	105.50	106.10	104.60	105.80	105.80	0.57%	420,286
Jul 16, 2026	106.10	106.10	104.95	105.20	105.20	-0.47%	339,444
Jul 15, 2026	105.65	106.95	104.90	105.70	105.70	0.71%	607,199
Jul 14, 2026	106.00	106.25	104.65	104.95	104.95	-1.32%	474,138
Jul 13, 2026	104.95	106.45	104.00	106.35	106.35	0.90%	539,612
Jul 10, 2026	104.00	107.50	103.75	105.40	105.40	1.88%	1,622,895
Jul 9, 2026	101.35	103.65	100.85	103.45	103.45	2.48%	917,921
Jul 8, 2026	103.20	103.25	100.50	100.95	100.95	-2.75%	1,776,946
Jul 7, 2026	104.70	104.70	103.10	103.80	103.80	-0.48%	852,327
Jul 6, 2026	105.05	105.70	104.15	104.30	104.30	-1.00%	737,797
Jul 3, 2026	107.00	107.15	104.15	105.35	105.35	-1.50%	1,545,024
Jul 2, 2026	108.00	108.20	106.15	106.95	106.95	-0.51%	470,283
Jul 1, 2026	107.00	108.15	106.25	107.50	107.50	0.66%	740,891
Jun 30, 2026	106.90	107.80	106.25	106.80	106.80	-0.19%	719,708
Jun 29, 2026	107.80	108.20	106.15	107.00	107.00	-0.79%	387,550
Jun 25, 2026	108.85	109.00	107.55	107.85	107.85	0.14%	411,800
Jun 24, 2026	107.60	108.25	106.55	107.70	107.70	0.33%	319,521
Jun 23, 2026	109.95	109.95	107.15	107.35	107.35	-2.14%	361,480
Jun 22, 2026	108.80	109.90	108.60	109.70	109.70	0.83%	1,030,261
Jun 19, 2026	109.30	109.55	108.30	108.80	108.80	-0.68%	566,288
Jun 18, 2026	109.00	110.15	108.85	109.55	109.55	0.60%	1,688,280
Jun 17, 2026	108.45	109.20	107.50	108.90	108.90	0.88%	681,678
Jun 16, 2026	108.35	108.70	106.90	107.95	107.95	0.05%	507,480
Jun 15, 2026	108.55	109.50	107.65	107.90	107.90	0.98%	983,924
Jun 12, 2026	105.75	107.00	104.35	106.85	106.85	3.49%	1,442,790
Jun 11, 2026	106.00	106.80	105.10	106.25	103.25	-0.93%	1,085,820
Jun 10, 2026	110.00	110.50	106.90	107.25	104.22	-2.23%	1,361,342
Jun 9, 2026	105.90	109.95	105.85	109.70	106.60	3.69%	2,722,479
Jun 8, 2026	105.55	107.15	105.25	105.80	102.81	-0.98%	717,246
Jun 5, 2026	106.30	108.75	106.00	106.85	103.83	1.14%	678,363
Jun 4, 2026	105.05	106.20	104.30	105.65	102.67	-0.14%	483,379
Jun 3, 2026	104.35	106.10	102.85	105.80	102.81	1.63%	965,692
Jun 2, 2026	103.30	104.50	102.65	104.10	101.16	0.29%	619,730
Jun 1, 2026	106.35	107.10	103.50	103.80	100.87	-2.12%	703,607
May 29, 2026	106.65	108.50	105.50	106.05	103.06	-0.56%	676,245
May 27, 2026	105.75	107.00	105.60	106.65	103.64	0.66%	1,019,274
May 26, 2026	106.15	107.20	105.50	105.95	102.96	-0.24%	489,503
May 25, 2026	103.75	106.50	103.50	106.20	103.20	3.51%	787,091
May 22, 2026	102.55	103.05	101.95	102.60	99.70	0.74%	540,545
May 21, 2026	103.25	103.70	101.70	101.85	98.97	-0.34%	925,133