BOM:532856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	204.05	213.90	203.25	213.15	213.15	4.46%	342,792
Jul 17, 2026	200.55	204.75	197.90	204.05	204.05	2.31%	318,735
Jul 16, 2026	196.10	203.90	194.05	199.45	199.45	2.18%	392,075
Jul 15, 2026	182.00	196.60	182.00	195.20	195.20	7.70%	327,535
Jul 14, 2026	185.15	188.95	180.60	181.25	181.25	-3.36%	134,501
Jul 13, 2026	183.40	188.50	181.40	187.55	187.55	1.68%	151,741
Jul 10, 2026	177.20	185.50	176.95	184.45	184.45	4.27%	133,006
Jul 9, 2026	175.95	178.25	174.15	176.90	176.90	1.49%	54,706
Jul 8, 2026	174.60	178.30	173.10	174.30	174.30	-1.02%	59,215
Jul 7, 2026	179.10	179.10	174.55	176.10	176.10	-1.51%	69,181
Jul 6, 2026	181.35	183.00	177.65	178.80	178.80	-1.22%	98,498
Jul 3, 2026	184.65	185.65	180.10	181.00	181.00	-1.42%	82,354
Jul 2, 2026	179.15	185.00	179.05	183.60	183.60	3.44%	132,472
Jul 1, 2026	181.65	183.30	176.10	177.50	177.50	-1.22%	144,097
Jun 30, 2026	180.10	182.15	179.20	179.70	179.70	0.17%	97,456
Jun 29, 2026	182.00	184.20	178.75	179.40	179.40	-1.54%	119,383
Jun 25, 2026	177.75	185.65	177.75	182.20	182.20	2.16%	197,730
Jun 24, 2026	178.45	182.45	176.85	178.35	178.35	-0.03%	73,983
Jun 23, 2026	178.10	181.60	174.95	178.40	178.40	1.25%	106,941
Jun 22, 2026	178.40	179.00	174.80	176.20	176.20	-1.23%	54,102
Jun 19, 2026	178.70	180.55	177.25	178.40	178.40	0.06%	93,174
Jun 18, 2026	180.05	180.25	175.50	178.30	178.30	-0.53%	52,013
Jun 17, 2026	179.30	181.65	178.50	179.25	179.25	0.17%	50,326
Jun 16, 2026	179.30	180.00	175.00	178.95	178.95	1.04%	80,326
Jun 15, 2026	175.05	179.70	174.90	177.10	177.10	4.08%	119,037
Jun 12, 2026	166.50	170.90	165.05	170.15	170.15	4.35%	44,403
Jun 11, 2026	166.80	168.40	162.50	163.05	163.05	-3.44%	69,532
Jun 10, 2026	173.50	173.50	168.15	168.85	168.85	-1.83%	44,721
Jun 9, 2026	168.60	173.40	168.60	172.00	172.00	2.35%	38,546
Jun 8, 2026	170.30	171.10	167.50	168.05	168.05	-2.44%	31,859
Jun 5, 2026	172.00	173.10	170.00	172.25	172.25	0.32%	42,097
Jun 4, 2026	170.55	175.20	170.50	171.70	171.70	0.23%	69,351
Jun 3, 2026	172.45	174.75	167.45	171.30	171.30	-0.38%	50,911
Jun 2, 2026	171.50	174.55	169.40	171.95	171.95	0.06%	64,912
Jun 1, 2026	174.80	175.65	171.05	171.85	171.85	-1.66%	106,470
May 29, 2026	181.40	187.80	172.95	174.75	174.75	-2.89%	198,859
May 27, 2026	178.00	180.85	177.95	179.95	179.95	1.44%	59,385
May 26, 2026	178.90	180.55	175.90	177.40	177.40	-0.22%	31,120
May 25, 2026	174.85	180.35	174.85	177.80	177.80	1.98%	112,414
May 22, 2026	174.60	176.00	172.20	174.35	174.35	-0.17%	74,693
May 21, 2026	172.10	176.30	172.10	174.65	174.65	1.54%	47,804
May 20, 2026	172.30	172.70	170.05	172.00	172.00	-0.38%	31,092
May 19, 2026	173.25	175.60	172.00	172.65	172.65	-0.29%	25,124
May 18, 2026	174.40	176.50	169.30	173.15	173.15	-2.81%	74,804
May 15, 2026	178.20	180.70	177.25	178.15	178.15	-0.67%	88,683
May 14, 2026	173.60	180.30	173.60	179.35	179.35	3.58%	75,883
May 13, 2026	175.65	177.70	172.95	173.15	173.15	-2.31%	135,592
May 12, 2026	182.35	184.20	176.60	177.25	177.25	-3.62%	86,500
May 11, 2026	184.75	186.45	182.00	183.90	183.90	-1.71%	50,134
May 8, 2026	185.90	188.00	182.80	187.10	187.10	-0.03%	67,076