BOM:532906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	118.60	120.10	112.85	113.75	113.75	-2.86%	10,757
Jul 17, 2026	118.90	118.90	116.90	117.10	117.10	-1.47%	3,956
Jul 16, 2026	119.00	120.40	116.55	118.85	118.85	0.46%	2,984
Jul 15, 2026	119.60	121.30	117.25	118.30	118.30	-0.38%	7,985
Jul 14, 2026	122.00	122.45	117.50	118.75	118.75	-2.58%	7,218
Jul 13, 2026	124.95	124.95	119.85	121.90	121.90	-0.04%	5,247
Jul 10, 2026	122.55	126.00	120.60	121.95	121.95	1.12%	7,736
Jul 9, 2026	121.95	124.95	120.30	120.60	120.60	0.75%	1,365
Jul 8, 2026	123.60	123.60	119.00	119.70	119.70	-2.76%	8,884
Jul 7, 2026	124.15	125.15	122.35	123.10	123.10	0.12%	3,132
Jul 6, 2026	126.80	126.80	122.60	122.95	122.95	-3.68%	4,777
Jul 3, 2026	126.95	128.15	126.55	127.65	127.65	1.47%	3,583
Jul 2, 2026	121.90	128.20	121.90	125.80	125.80	2.36%	5,858
Jul 1, 2026	121.90	126.45	121.90	122.90	122.90	1.11%	930
Jun 30, 2026	122.40	122.40	120.50	121.55	121.55	-0.41%	3,383
Jun 29, 2026	127.25	127.25	121.25	122.05	122.05	-2.90%	7,659
Jun 25, 2026	126.75	128.00	125.10	125.70	125.70	-1.53%	5,636
Jun 24, 2026	127.15	129.60	125.70	127.65	127.65	0.75%	1,942
Jun 23, 2026	132.05	132.05	126.25	126.70	126.70	-2.39%	4,499
Jun 22, 2026	128.80	134.00	127.30	129.80	129.80	2.29%	10,434
Jun 19, 2026	128.10	129.30	126.45	126.90	126.90	-0.94%	5,758
Jun 18, 2026	129.80	129.80	127.15	128.10	128.10	0.55%	3,637
Jun 17, 2026	127.00	130.45	127.00	127.40	127.40	0.67%	6,140
Jun 16, 2026	129.95	130.00	125.00	126.55	126.55	-0.67%	4,675
Jun 15, 2026	126.75	128.20	125.05	127.40	127.40	2.74%	8,931
Jun 12, 2026	118.40	126.00	118.40	124.00	124.00	2.48%	16,273
Jun 11, 2026	114.30	123.60	114.30	121.00	121.00	-1.59%	24,383
Jun 10, 2026	126.80	126.80	122.40	122.95	122.95	-2.92%	6,602
Jun 9, 2026	128.25	128.25	125.85	126.65	126.65	1.04%	3,012
Jun 8, 2026	124.80	127.65	124.50	125.35	125.35	-2.07%	7,691
Jun 5, 2026	129.25	131.00	127.65	128.00	128.00	-0.04%	6,005
Jun 4, 2026	129.60	130.35	127.50	128.05	128.05	-1.42%	6,633
Jun 3, 2026	128.10	134.40	125.15	129.90	129.90	1.17%	15,488
Jun 2, 2026	127.85	130.95	125.70	128.40	128.40	0.71%	11,001
Jun 1, 2026	133.25	133.50	126.00	127.50	127.50	-7.51%	20,489
May 29, 2026	141.30	143.20	137.75	137.85	137.85	-3.47%	12,032
May 27, 2026	143.55	148.80	141.60	142.80	142.80	-0.21%	8,962
May 26, 2026	142.75	145.30	142.25	143.10	143.10	0.70%	4,324
May 25, 2026	143.45	146.95	141.80	142.10	142.10	-1.11%	4,332
May 22, 2026	141.15	146.35	139.50	143.70	143.70	1.81%	13,521
May 21, 2026	143.05	143.05	140.40	141.15	141.15	1.11%	3,043
May 20, 2026	135.95	144.00	135.35	139.60	139.60	1.86%	10,116
May 19, 2026	139.00	139.00	134.45	137.05	137.05	-0.54%	9,565
May 18, 2026	141.05	141.05	134.55	137.80	137.80	-1.57%	7,982
May 15, 2026	143.00	144.45	138.50	140.00	140.00	-1.69%	8,105
May 14, 2026	144.30	146.00	139.90	142.40	142.40	0.35%	11,419
May 13, 2026	141.55	143.95	140.00	141.90	141.90	0.82%	7,361
May 12, 2026	144.80	144.85	140.00	140.75	140.75	-1.92%	11,652
May 11, 2026	150.00	150.00	142.20	143.50	143.50	-3.17%	10,663
May 8, 2026	147.25	151.05	147.25	148.20	148.20	-1.07%	7,434