BOM:533096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	218.70	220.60	216.85	218.40	218.40	0.97%	958,346
Jul 9, 2026	218.60	221.80	215.65	216.30	216.30	-	1,174,158
Jul 8, 2026	218.25	223.90	214.80	216.30	216.30	-0.80%	1,706,870
Jul 7, 2026	220.20	222.00	216.30	218.05	218.05	-0.91%	1,868,649
Jul 6, 2026	223.45	226.00	218.25	220.05	220.05	-0.77%	1,865,610
Jul 3, 2026	225.50	226.20	219.60	221.75	221.75	-1.27%	1,876,385
Jul 2, 2026	227.30	228.40	223.50	224.60	224.60	-0.97%	1,146,380
Jul 1, 2026	224.25	229.80	223.20	226.80	226.80	1.39%	1,810,325
Jun 30, 2026	228.25	228.25	221.75	223.70	223.70	-1.39%	1,905,090
Jun 29, 2026	229.00	229.00	224.65	226.85	226.85	-1.05%	1,342,069
Jun 25, 2026	230.60	232.50	228.80	229.25	229.25	-0.26%	1,448,245
Jun 24, 2026	230.05	233.95	228.65	229.85	229.85	-1.31%	1,336,148
Jun 23, 2026	234.30	235.50	226.25	232.90	232.90	-0.28%	3,527,835
Jun 22, 2026	232.25	234.35	229.05	233.55	233.55	0.91%	1,200,401
Jun 19, 2026	231.00	234.20	227.95	231.45	231.45	0.24%	3,158,277
Jun 18, 2026	220.85	232.20	219.50	230.90	230.90	4.79%	2,440,364
Jun 17, 2026	222.85	222.85	219.70	220.35	220.35	-1.01%	1,091,685
Jun 16, 2026	222.15	224.70	218.65	222.60	222.60	0.95%	1,256,740
Jun 15, 2026	228.35	228.35	219.95	220.50	220.50	-1.08%	1,973,197
Jun 12, 2026	217.95	223.85	216.40	222.90	222.90	3.36%	2,179,316
Jun 11, 2026	219.80	222.35	214.80	215.65	215.65	-2.22%	1,334,924
Jun 10, 2026	227.55	227.55	220.10	220.55	220.55	-2.43%	1,148,609
Jun 9, 2026	230.00	230.00	224.05	226.05	226.05	0.09%	1,661,046
Jun 8, 2026	231.40	234.40	224.05	225.85	225.85	-2.88%	1,988,449
Jun 5, 2026	231.25	236.20	230.10	232.55	232.55	1.09%	2,357,330
Jun 4, 2026	231.65	235.65	229.20	230.05	230.05	-1.05%	974,602
Jun 3, 2026	237.50	237.50	229.45	232.50	232.50	-1.44%	1,159,028
Jun 2, 2026	231.65	236.60	227.40	235.90	235.90	1.57%	1,840,615
Jun 1, 2026	244.25	245.80	231.70	232.25	232.25	-4.62%	3,640,877
May 29, 2026	252.05	254.15	242.15	243.50	243.50	-2.11%	2,982,309
May 27, 2026	246.80	252.60	245.45	248.75	248.75	1.72%	6,669,500
May 26, 2026	234.60	245.65	233.65	244.55	244.55	4.73%	6,361,036
May 25, 2026	221.65	234.50	220.35	233.50	233.50	6.48%	3,165,560
May 22, 2026	220.25	222.45	219.00	219.30	219.30	-0.05%	1,524,676
May 21, 2026	223.35	226.40	218.70	219.40	219.40	-0.36%	1,619,250
May 20, 2026	218.65	220.60	216.20	220.20	220.20	0.50%	1,665,909
May 19, 2026	223.80	224.70	218.30	219.10	219.10	-0.07%	1,746,772
May 18, 2026	221.10	223.55	218.10	219.25	219.25	-0.90%	1,683,789
May 15, 2026	229.70	229.70	213.95	221.25	221.25	-1.47%	4,103,588
May 14, 2026	216.50	225.60	216.00	224.55	224.55	4.98%	3,851,311
May 13, 2026	209.55	217.80	208.70	213.90	213.90	2.05%	2,086,110
May 12, 2026	222.15	224.60	208.00	209.60	209.60	-5.63%	5,183,624
May 11, 2026	225.10	225.10	217.85	222.10	222.10	-1.35%	1,805,161
May 8, 2026	231.30	231.35	224.10	225.15	225.15	-2.17%	1,261,844
May 7, 2026	230.25	233.45	229.55	230.15	230.15	0.46%	1,451,907
May 6, 2026	234.25	234.25	224.25	229.10	229.10	-0.35%	2,183,670
May 5, 2026	227.75	234.35	227.40	229.90	229.90	1.05%	3,674,959
May 4, 2026	222.55	233.90	221.90	227.50	227.50	2.45%	5,753,179
Apr 30, 2026	217.85	223.50	214.20	222.05	222.05	1.35%	2,951,457
Apr 29, 2026	225.75	226.25	215.55	219.10	219.10	-1.99%	4,089,944