BOM:533248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	150.75	151.80	150.40	151.45	151.45	0.10%	29,917
Jul 17, 2026	151.00	152.50	149.60	151.30	151.30	0.87%	54,545
Jul 16, 2026	150.95	152.40	149.75	150.00	150.00	-0.89%	46,848
Jul 15, 2026	151.35	153.00	150.40	151.35	151.35	0.03%	50,731
Jul 14, 2026	154.75	155.20	151.00	151.30	151.30	-2.70%	103,258
Jul 13, 2026	155.00	155.80	153.45	155.50	155.50	0.78%	79,787
Jul 10, 2026	152.30	155.70	152.30	154.30	154.30	1.35%	91,169
Jul 9, 2026	151.00	152.95	150.95	152.25	152.25	1.26%	49,799
Jul 8, 2026	152.55	154.65	149.30	150.35	150.35	-2.53%	66,781
Jul 7, 2026	155.50	156.55	153.25	154.25	154.25	-1.12%	84,101
Jul 6, 2026	156.05	156.90	153.00	156.00	156.00	0.87%	66,264
Jul 3, 2026	153.55	155.70	153.30	154.65	154.65	0.59%	87,400
Jul 2, 2026	152.15	154.40	152.15	153.75	153.75	1.22%	55,907
Jul 1, 2026	150.90	154.05	150.90	151.90	151.90	0.50%	48,886
Jun 30, 2026	152.75	152.75	150.50	151.15	151.15	-0.53%	90,667
Jun 29, 2026	154.60	154.60	151.10	151.95	151.95	-1.27%	107,043
Jun 25, 2026	156.20	156.90	152.80	153.90	153.90	-1.57%	112,358
Jun 24, 2026	154.15	157.00	153.55	156.35	156.35	0.94%	75,682
Jun 23, 2026	156.50	157.80	154.35	154.90	154.90	-1.02%	72,135
Jun 22, 2026	153.80	158.60	153.80	156.50	156.50	2.15%	179,011
Jun 19, 2026	155.05	156.00	152.65	153.20	153.20	-1.13%	88,900
Jun 18, 2026	155.85	158.00	154.70	154.95	154.95	0.23%	102,241
Jun 17, 2026	155.65	157.50	154.30	154.60	154.60	-0.26%	198,557
Jun 16, 2026	156.00	157.90	154.35	155.00	155.00	-0.61%	115,035
Jun 15, 2026	155.15	159.25	155.15	155.95	155.95	1.30%	123,472
Jun 12, 2026	150.55	154.30	150.30	153.95	153.95	3.11%	74,821
Jun 11, 2026	151.50	152.65	149.00	149.30	149.30	-1.84%	64,177
Jun 10, 2026	154.00	156.10	151.60	152.10	152.10	-1.33%	55,805
Jun 9, 2026	153.75	155.65	153.40	154.15	154.15	0.52%	34,819
Jun 8, 2026	155.95	156.85	152.80	153.35	153.35	-1.45%	34,728
Jun 5, 2026	154.35	157.40	154.35	155.60	155.60	0.88%	43,899
Jun 4, 2026	155.50	157.10	153.80	154.25	154.25	-0.80%	64,472
Jun 3, 2026	158.00	158.50	154.50	155.50	155.50	-1.58%	47,534
Jun 2, 2026	156.00	158.50	154.10	158.00	158.00	1.12%	65,499
Jun 1, 2026	159.20	161.30	155.75	156.25	156.25	-0.73%	206,391
May 29, 2026	162.15	166.75	155.05	157.40	157.40	-1.25%	578,005
May 27, 2026	160.75	160.75	155.00	159.40	159.40	0.13%	98,112
May 26, 2026	156.10	160.90	155.90	159.20	159.20	2.48%	114,386
May 25, 2026	152.90	157.20	152.90	155.35	155.35	2.17%	118,170
May 22, 2026	153.65	153.65	151.55	152.05	152.05	-1.20%	62,446
May 21, 2026	154.40	155.55	153.00	153.90	153.90	-0.13%	35,925
May 20, 2026	152.00	154.80	151.00	154.10	154.10	1.31%	56,768
May 19, 2026	154.10	154.90	151.75	152.10	152.10	-0.46%	26,567
May 18, 2026	151.25	153.35	147.55	152.80	152.80	1.13%	47,967
May 15, 2026	153.20	154.10	150.90	151.10	151.10	-1.76%	64,091
May 14, 2026	154.90	155.45	151.70	153.80	153.80	0.49%	75,064
May 13, 2026	152.50	154.90	151.60	153.05	153.05	0.23%	42,215
May 12, 2026	157.00	157.00	152.35	152.70	152.70	-2.65%	28,527
May 11, 2026	158.40	158.40	155.55	156.85	156.85	-1.23%	22,500
May 8, 2026	160.50	160.55	158.30	158.80	158.80	-1.21%	37,617