BOM:532524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	170.05	170.05	168.25	169.15	169.15	-1.05%	42,970
Jul 16, 2026	173.30	173.75	169.85	170.95	170.95	-1.36%	18,851
Jul 15, 2026	173.70	174.50	172.35	173.30	173.30	-0.23%	15,782
Jul 14, 2026	170.25	174.20	169.50	173.70	173.70	1.52%	32,810
Jul 13, 2026	172.50	172.50	169.60	171.10	171.10	-0.84%	30,881
Jul 10, 2026	169.90	172.95	168.80	172.55	172.55	2.71%	30,702
Jul 9, 2026	169.05	169.30	167.70	168.00	168.00	-0.21%	32,147
Jul 8, 2026	173.00	173.55	166.95	168.35	168.35	-2.72%	113,807
Jul 7, 2026	175.40	175.40	171.50	173.05	173.05	-1.14%	95,327
Jul 6, 2026	177.70	177.80	174.40	175.05	175.05	-1.55%	31,383
Jul 3, 2026	177.40	178.90	177.30	177.80	177.80	0.31%	18,995
Jul 2, 2026	180.95	180.95	177.00	177.25	177.25	-0.78%	33,489
Jul 1, 2026	180.45	182.30	178.05	178.65	178.65	-1.35%	55,527
Jun 30, 2026	182.05	182.85	180.45	181.10	181.10	-0.44%	42,311
Jun 29, 2026	182.05	183.80	180.10	181.90	181.90	-0.14%	39,936
Jun 25, 2026	184.70	185.00	181.05	182.15	182.15	-1.43%	56,714
Jun 24, 2026	186.95	186.95	183.25	184.80	184.80	-0.81%	28,526
Jun 23, 2026	190.95	191.05	184.90	186.30	186.30	-1.97%	781,641
Jun 22, 2026	186.85	191.00	186.85	190.05	190.05	1.77%	52,414
Jun 19, 2026	188.15	189.90	186.35	186.75	186.75	-1.22%	46,199
Jun 18, 2026	191.05	191.60	187.25	189.05	189.05	-0.92%	59,198
Jun 17, 2026	197.05	197.05	190.05	190.80	190.80	-2.30%	55,597
Jun 16, 2026	191.35	197.25	190.20	195.30	195.30	2.44%	142,648
Jun 15, 2026	193.95	194.20	190.05	190.65	190.65	0.82%	50,128
Jun 12, 2026	185.95	190.35	185.10	189.10	189.10	3.33%	57,967
Jun 11, 2026	181.95	184.80	181.10	183.00	183.00	0.85%	36,218
Jun 10, 2026	187.10	188.50	180.90	181.45	181.45	-3.02%	42,007
Jun 9, 2026	193.95	194.35	186.60	187.10	187.10	-3.21%	82,202
Jun 8, 2026	184.70	194.80	182.50	193.30	193.30	4.88%	159,673
Jun 5, 2026	183.05	186.10	183.05	184.30	184.30	0.66%	32,522
Jun 4, 2026	185.90	185.90	182.75	183.10	183.10	-1.05%	61,658
Jun 3, 2026	188.75	188.75	184.10	185.05	185.05	-1.80%	49,989
Jun 2, 2026	184.40	189.30	183.10	188.45	188.45	1.02%	43,635
Jun 1, 2026	185.75	190.60	181.00	186.55	186.55	1.94%	58,588
May 29, 2026	187.35	190.85	181.50	183.00	183.00	-3.56%	93,523
May 27, 2026	192.35	195.50	188.50	189.75	189.75	-0.91%	38,550
May 26, 2026	191.30	194.50	191.00	191.50	191.50	-0.26%	59,381
May 25, 2026	194.60	198.00	189.85	192.00	192.00	-0.83%	102,918
May 22, 2026	198.35	198.35	193.25	193.60	193.60	-1.15%	56,821
May 21, 2026	197.75	203.00	195.00	195.85	195.85	-0.23%	109,931
May 20, 2026	196.05	201.10	187.90	196.30	196.30	-5.28%	387,205
May 19, 2026	206.65	212.95	205.85	207.25	207.25	0.83%	41,391
May 18, 2026	210.90	210.95	202.95	205.55	205.55	-2.56%	99,937
May 15, 2026	213.95	215.20	208.55	210.95	210.95	-0.31%	52,481
May 14, 2026	209.70	212.50	206.70	211.60	211.60	2.49%	81,563
May 13, 2026	200.25	209.30	200.25	206.45	206.45	2.13%	79,105
May 12, 2026	212.45	214.20	200.75	202.15	202.15	-5.29%	132,881
May 11, 2026	219.50	221.80	212.20	213.45	213.45	-4.26%	114,517
May 8, 2026	227.00	229.15	222.50	222.95	222.95	-2.13%	250,851
May 7, 2026	219.40	229.40	218.55	227.80	227.80	4.21%	225,305