BOM:532754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	103.85	106.05	103.85	105.30	105.30	1.35%	241,173
Jul 30, 2026	106.55	106.70	103.30	103.90	103.90	-2.94%	307,371
Jul 29, 2026	107.85	108.30	106.30	107.05	107.05	-1.02%	419,711
Jul 28, 2026	108.00	108.60	107.20	108.15	108.15	0.14%	236,721
Jul 27, 2026	107.95	108.60	107.00	108.00	108.00	0.84%	110,458
Jul 24, 2026	107.00	107.40	105.55	107.10	107.10	-0.23%	155,868
Jul 23, 2026	109.00	109.90	106.90	107.35	107.35	-2.23%	598,711
Jul 22, 2026	110.70	112.05	109.50	109.80	109.80	-1.52%	6,312,965
Jul 21, 2026	111.85	112.30	110.65	111.50	111.50	-	94,078
Jul 20, 2026	110.65	111.80	109.80	111.50	111.50	0.90%	191,230
Jul 17, 2026	111.45	111.75	110.25	110.50	110.50	-1.21%	2,074,835
Jul 16, 2026	112.15	112.20	109.25	111.85	111.85	-	7,471,826
Jul 15, 2026	113.65	114.75	111.40	111.85	111.85	-1.28%	741,988
Jul 14, 2026	113.95	114.05	112.30	113.30	113.30	-1.31%	4,088,730
Jul 13, 2026	112.45	114.95	111.75	114.80	114.80	2.04%	497,914
Jul 10, 2026	110.70	113.15	110.70	112.50	112.50	0.58%	41,108,040
Jul 9, 2026	110.95	113.20	110.95	111.85	111.85	0.81%	480,850
Jul 8, 2026	113.85	115.05	110.40	110.95	110.95	-3.52%	1,120,575
Jul 7, 2026	113.60	115.60	113.40	115.00	115.00	1.41%	312,543
Jul 6, 2026	112.80	114.25	112.80	113.40	113.40	0.53%	4,378,028
Jul 3, 2026	112.00	113.80	110.40	112.80	112.80	0.89%	847,421
Jul 2, 2026	113.60	114.20	111.20	111.80	111.80	-1.54%	898,171
Jul 1, 2026	112.95	114.60	112.25	113.55	113.55	1.29%	983,144
Jun 30, 2026	108.60	113.35	108.60	112.10	112.10	2.28%	1,710,151
Jun 29, 2026	108.15	111.60	108.15	109.60	109.60	1.01%	2,296,570
Jun 25, 2026	108.80	109.85	108.20	108.50	108.50	0.51%	557,384
Jun 24, 2026	107.75	108.90	106.35	107.95	107.95	0.61%	68,535,237
Jun 23, 2026	108.15	110.00	106.95	107.30	107.30	-0.79%	288,953
Jun 22, 2026	109.10	109.50	107.55	108.15	108.15	-0.64%	381,287
Jun 19, 2026	110.60	110.60	108.25	108.85	108.85	-1.49%	229,726
Jun 18, 2026	109.90	111.10	108.40	110.50	110.50	1.14%	342,716
Jun 17, 2026	108.10	109.55	107.10	109.25	109.25	1.68%	816,560
Jun 16, 2026	107.70	110.55	107.20	107.45	107.45	0.66%	1,786,954
Jun 15, 2026	107.20	107.90	105.60	106.75	106.75	3.04%	1,331,130
Jun 12, 2026	102.00	103.90	101.15	103.60	103.60	3.50%	795,728
Jun 11, 2026	100.00	101.20	99.05	100.10	100.10	-0.84%	524,596
Jun 10, 2026	103.30	103.30	100.55	100.95	100.95	-1.61%	280,025
Jun 9, 2026	100.85	103.25	100.80	102.60	102.60	2.24%	519,908
Jun 8, 2026	101.25	103.10	99.90	100.35	100.35	-1.62%	668,983
Jun 5, 2026	102.30	103.90	101.60	102.00	102.00	-0.10%	798,477
Jun 4, 2026	98.00	103.95	97.40	102.10	102.10	3.34%	3,109,041
Jun 3, 2026	99.00	101.05	97.25	98.80	98.80	0.71%	509,532
Jun 2, 2026	95.75	98.90	95.55	98.10	98.10	1.08%	317,162
Jun 1, 2026	100.80	102.30	96.70	97.05	97.05	-3.39%	1,316,451
May 29, 2026	101.67	104.07	99.59	100.46	100.46	2.67%	3,742,489
May 27, 2026	96.15	98.51	96.15	97.85	97.85	1.70%	364,742
May 26, 2026	97.75	97.75	95.82	96.21	96.21	-0.67%	311,197
May 25, 2026	96.13	97.34	96.13	96.86	96.86	1.03%	587,892
May 22, 2026	97.25	97.37	95.61	95.87	95.87	-1.05%	652,074
May 21, 2026	94.72	97.10	94.72	96.89	96.89	2.52%	878,156