BOM:532915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	256.65	258.70	252.30	257.30	257.30	0.18%	24,733
Jul 17, 2026	263.05	263.05	252.50	256.85	256.85	-2.49%	31,942
Jul 16, 2026	267.20	268.90	263.00	263.40	263.40	-1.73%	17,496
Jul 15, 2026	266.80	268.85	263.20	268.05	268.05	2.25%	826,021
Jul 14, 2026	268.20	269.75	261.80	262.15	262.15	-2.36%	735,922
Jul 13, 2026	267.80	270.55	265.00	268.50	268.50	-0.63%	12,694
Jul 10, 2026	272.75	274.35	269.15	270.20	270.20	-0.50%	21,565
Jul 9, 2026	269.80	278.50	268.90	271.55	271.55	2.12%	33,667
Jul 8, 2026	271.00	277.00	264.25	265.90	265.90	-2.26%	26,376
Jul 7, 2026	264.25	274.60	262.90	272.05	272.05	2.58%	37,994
Jul 6, 2026	261.25	273.45	261.10	265.20	265.20	0.91%	52,327
Jul 3, 2026	264.60	266.35	260.85	262.80	262.80	0.15%	14,163
Jul 2, 2026	263.85	266.55	261.80	262.40	262.40	-1.06%	29,959
Jul 1, 2026	271.30	271.30	260.50	265.20	265.20	-1.92%	403,545
Jun 30, 2026	271.30	272.50	266.50	270.40	270.40	0.06%	35,215
Jun 29, 2026	273.70	273.70	263.55	270.25	270.25	-1.58%	74,476
Jun 25, 2026	277.80	280.00	269.90	274.60	274.60	-1.19%	375,771
Jun 24, 2026	270.00	284.85	269.00	277.90	277.90	2.06%	179,878
Jun 23, 2026	266.95	273.25	265.60	272.30	272.30	2.39%	280,312
Jun 22, 2026	254.00	267.25	254.00	265.95	265.95	4.73%	140,482
Jun 19, 2026	246.85	258.80	245.60	253.95	253.95	2.25%	72,089
Jun 18, 2026	248.40	253.60	244.60	248.35	248.35	0.71%	22,175
Jun 17, 2026	239.70	250.95	239.70	246.60	246.60	0.63%	40,149
Jun 16, 2026	245.60	247.30	239.50	245.05	245.05	1.93%	23,886
Jun 15, 2026	246.65	246.65	239.65	240.40	240.40	0.23%	15,012
Jun 12, 2026	232.65	241.10	230.15	239.85	239.85	3.65%	32,963
Jun 11, 2026	225.60	232.00	225.60	231.40	231.40	1.31%	8,312
Jun 10, 2026	225.80	233.00	225.80	228.40	228.40	0.73%	19,593
Jun 9, 2026	223.45	228.45	223.45	226.75	226.75	0.67%	682,581
Jun 8, 2026	222.80	229.45	222.80	225.25	225.25	-1.29%	13,816
Jun 5, 2026	232.95	232.95	225.40	228.20	228.20	-1.02%	18,496
Jun 4, 2026	230.05	233.95	229.55	230.55	230.55	-1.05%	20,540
Jun 3, 2026	233.15	234.15	228.55	233.00	233.00	-1.15%	18,613
Jun 2, 2026	233.00	238.00	232.90	235.70	235.70	0.23%	32,484
Jun 1, 2026	236.05	240.20	234.10	235.15	235.15	-1.03%	80,919
May 29, 2026	240.40	240.40	236.25	237.60	237.60	0.04%	133,091
May 27, 2026	244.85	244.85	236.65	237.50	237.50	-1.53%	16,365
May 26, 2026	235.85	242.95	235.85	241.20	241.20	1.90%	88,742
May 25, 2026	242.25	246.00	235.70	236.70	236.70	-1.54%	37,244
May 22, 2026	229.30	241.55	229.30	240.40	240.40	4.82%	38,904
May 21, 2026	229.00	232.75	227.50	229.35	229.35	0.22%	57,028
May 20, 2026	224.20	229.10	224.20	228.85	228.85	0.28%	15,016
May 19, 2026	219.50	230.25	219.50	228.20	228.20	4.49%	67,503
May 18, 2026	221.15	222.15	213.10	218.40	218.40	-1.51%	22,776
May 15, 2026	222.90	224.00	221.15	221.75	221.75	-0.40%	22,256
May 14, 2026	229.75	229.75	221.40	222.65	222.65	-2.13%	18,930
May 13, 2026	229.95	233.10	224.30	227.50	227.50	2.20%	78,734
May 12, 2026	225.45	229.95	221.25	222.60	222.60	-2.58%	24,215
May 11, 2026	223.10	232.50	221.35	228.50	228.50	3.46%	44,092
May 8, 2026	228.35	228.35	219.00	220.85	220.85	-1.14%	37,368