BOM:532922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	114.60	117.70	113.85	117.10	117.10	0.86%	80,399
Jul 23, 2026	118.15	118.15	115.95	116.10	116.10	-1.32%	67,727
Jul 22, 2026	121.60	121.60	117.00	117.65	117.65	-2.49%	85,668
Jul 21, 2026	123.05	123.35	120.10	120.65	120.65	-1.15%	137,066
Jul 20, 2026	118.85	122.55	117.50	122.05	122.05	2.61%	129,876
Jul 17, 2026	118.00	119.50	115.70	118.95	118.95	0.89%	167,727
Jul 16, 2026	119.50	121.45	117.55	117.90	117.90	-0.92%	74,165
Jul 15, 2026	120.95	121.20	118.70	119.00	119.00	-0.54%	112,017
Jul 14, 2026	123.10	123.25	119.05	119.65	119.65	-3.47%	92,004
Jul 13, 2026	118.65	124.25	118.00	123.95	123.95	3.16%	126,910
Jul 10, 2026	119.35	121.80	118.65	120.15	120.15	2.17%	114,295
Jul 9, 2026	117.70	119.65	117.35	117.60	117.60	0.30%	121,970
Jul 8, 2026	122.10	123.30	116.30	117.25	117.25	-4.05%	171,837
Jul 7, 2026	126.40	126.40	121.50	122.20	122.20	-3.05%	146,645
Jul 6, 2026	124.65	127.10	121.10	126.05	126.05	1.20%	348,225
Jul 3, 2026	123.05	127.00	123.05	124.55	124.55	0.40%	501,221
Jul 2, 2026	126.10	126.10	123.30	124.05	124.05	-1.04%	77,825
Jul 1, 2026	121.45	127.20	120.30	125.35	125.35	4.02%	183,131
Jun 30, 2026	121.65	122.70	119.60	120.50	120.50	-0.04%	149,405
Jun 29, 2026	122.50	123.70	119.50	120.55	120.55	-1.51%	136,793
Jun 25, 2026	124.25	126.25	121.80	122.40	122.40	-2.39%	169,664
Jun 24, 2026	127.45	128.40	123.70	125.40	125.40	-1.57%	645,096
Jun 23, 2026	130.85	133.90	126.35	127.40	127.40	-2.19%	449,162
Jun 22, 2026	125.35	132.90	124.25	130.25	130.25	4.49%	577,147
Jun 19, 2026	121.45	126.00	119.60	124.65	124.65	2.72%	479,230
Jun 18, 2026	120.30	122.20	118.05	121.35	121.35	0.75%	217,864
Jun 17, 2026	121.15	124.50	119.35	120.45	120.45	0.08%	284,819
Jun 16, 2026	114.55	122.90	114.40	120.35	120.35	5.20%	422,775
Jun 15, 2026	113.35	114.90	111.95	114.40	114.40	4.24%	181,912
Jun 12, 2026	107.30	110.05	106.70	109.75	109.75	4.28%	112,764
Jun 11, 2026	106.05	107.35	103.65	105.25	105.25	-1.91%	128,809
Jun 10, 2026	109.50	110.70	106.70	107.30	107.30	-2.10%	105,272
Jun 9, 2026	107.80	110.15	107.80	109.60	109.60	1.72%	71,256
Jun 8, 2026	111.05	114.40	107.10	107.75	107.75	-6.06%	216,914
Jun 5, 2026	111.75	116.70	111.30	114.70	114.70	3.33%	177,973
Jun 4, 2026	111.25	112.70	110.60	111.00	111.00	-0.94%	100,905
Jun 3, 2026	111.80	112.80	108.95	112.05	112.05	0.45%	526,848
Jun 2, 2026	110.00	112.25	108.85	111.55	111.55	0.18%	74,877
Jun 1, 2026	112.95	113.15	110.35	111.35	111.35	-1.50%	73,218
May 29, 2026	111.80	115.90	111.50	113.05	113.05	0.62%	186,750
May 27, 2026	112.75	114.25	112.00	112.35	112.35	-0.66%	79,050
May 26, 2026	112.00	116.00	112.00	113.10	113.10	1.03%	101,070
May 25, 2026	110.85	112.80	110.50	111.95	111.95	1.40%	139,024
May 22, 2026	110.00	111.40	109.00	110.40	110.40	0.82%	217,937
May 21, 2026	111.55	112.85	109.10	109.50	109.50	-1.31%	72,492
May 20, 2026	108.65	112.20	107.35	110.95	110.95	1.74%	147,266
May 19, 2026	110.50	111.15	108.70	109.05	109.05	-1.22%	99,430
May 18, 2026	111.35	112.30	108.00	110.40	110.40	-2.65%	211,931
May 15, 2026	115.90	116.00	112.65	113.40	113.40	-2.16%	96,186
May 14, 2026	117.50	118.20	114.30	115.90	115.90	-0.17%	68,546