BOM:532785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	103.55	105.00	103.35	104.05	104.05	0.68%	534
Jul 17, 2026	104.00	104.25	103.00	103.35	103.35	-0.67%	1,234
Jul 16, 2026	103.75	105.00	103.60	104.05	104.05	0.29%	1,040
Jul 15, 2026	104.40	104.70	103.50	103.75	103.75	0.10%	2,241
Jul 14, 2026	104.35	104.90	103.00	103.65	103.65	-1.57%	2,186
Jul 13, 2026	105.35	106.05	103.70	105.30	105.30	0.19%	1,536
Jul 10, 2026	104.45	106.00	103.65	105.10	105.10	1.20%	1,032
Jul 9, 2026	103.40	104.15	103.00	103.85	103.85	1.42%	762
Jul 8, 2026	104.60	104.60	102.30	102.40	102.40	-2.66%	1,876
Jul 7, 2026	103.90	105.85	103.90	105.20	105.20	1.74%	3,066
Jul 6, 2026	110.85	110.85	101.80	103.40	103.40	-6.72%	4,400
Jul 3, 2026	111.00	111.35	110.00	110.85	110.85	0.27%	888
Jul 2, 2026	112.10	112.10	109.65	110.55	110.55	-0.50%	864
Jul 1, 2026	112.00	113.85	111.00	111.10	111.10	-0.67%	1,083
Jun 30, 2026	110.80	112.00	110.45	111.85	111.85	1.77%	2,174
Jun 29, 2026	111.00	111.25	109.40	109.90	109.90	-1.87%	609
Jun 25, 2026	109.95	114.20	109.20	112.00	112.00	2.05%	5,623
Jun 24, 2026	109.95	110.20	108.90	109.75	109.75	-	641
Jun 23, 2026	110.00	111.30	108.20	109.75	109.75	-0.18%	923
Jun 22, 2026	110.20	110.90	109.00	109.95	109.95	-0.05%	771
Jun 19, 2026	110.25	111.00	110.00	110.00	110.00	-0.81%	399
Jun 18, 2026	111.35	111.35	110.05	110.90	110.90	0.18%	279
Jun 17, 2026	108.85	111.00	108.00	110.70	110.70	0.68%	3,213
Jun 16, 2026	110.50	110.50	107.00	109.95	109.95	0.69%	1,928
Jun 15, 2026	106.00	112.00	106.00	109.20	109.20	-0.18%	6,876
Jun 12, 2026	109.65	109.95	106.90	109.40	109.40	1.30%	2,503
Jun 11, 2026	112.65	112.65	107.40	108.00	108.00	-4.13%	3,576
Jun 10, 2026	112.65	113.45	112.00	112.65	112.65	0.58%	584
Jun 9, 2026	110.75	114.45	110.75	112.00	112.00	1.13%	366
Jun 8, 2026	110.90	114.00	110.00	110.75	110.75	-1.90%	2,025
Jun 5, 2026	119.00	119.00	112.50	112.90	112.90	-1.01%	1,722
Jun 4, 2026	113.70	114.65	113.60	114.05	114.05	0.40%	986
Jun 3, 2026	115.05	115.10	112.80	113.60	113.60	-1.39%	1,657
Jun 2, 2026	115.05	116.00	113.30	115.20	115.20	0.09%	5,393
Jun 1, 2026	116.05	118.15	114.00	115.10	115.10	-1.71%	4,111
May 29, 2026	123.95	123.95	116.15	117.10	117.10	-6.69%	4,680
May 27, 2026	125.40	127.60	124.00	125.50	125.50	-0.52%	1,102
May 26, 2026	125.10	127.40	125.10	126.15	126.15	0.12%	2,915
May 25, 2026	125.90	126.00	124.75	126.00	126.00	0.60%	181
May 22, 2026	126.45	126.75	125.10	125.25	125.25	-0.12%	2,477
May 21, 2026	124.80	127.90	124.10	125.40	125.40	1.70%	13,447
May 20, 2026	121.00	123.95	120.05	123.30	123.30	0.24%	42
May 19, 2026	120.15	123.00	120.15	123.00	123.00	2.80%	813
May 18, 2026	117.05	120.90	114.00	119.65	119.65	-0.71%	1,630
May 15, 2026	121.15	121.15	120.00	120.50	120.50	-	1,766
May 14, 2026	117.00	120.75	117.00	120.50	120.50	1.26%	2,103
May 13, 2026	116.25	122.00	116.25	119.00	119.00	0.85%	1,460
May 12, 2026	119.50	120.35	118.00	118.00	118.00	-2.24%	431
May 11, 2026	118.00	122.95	118.00	120.70	120.70	-2.11%	209
May 8, 2026	125.60	125.60	123.00	123.30	123.30	-1.83%	596