BOM:533272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	254.30	254.30	249.55	251.65	251.65	-1.04%	54,078
Jul 17, 2026	255.40	255.40	253.05	254.30	254.30	-0.24%	52,356
Jul 16, 2026	255.75	258.20	254.30	254.90	254.90	-0.33%	41,009
Jul 15, 2026	254.00	263.50	253.95	255.75	255.75	0.31%	57,043
Jul 14, 2026	258.25	258.65	254.00	254.95	254.95	-1.85%	66,825
Jul 13, 2026	255.75	261.55	253.05	259.75	259.75	1.13%	116,582
Jul 10, 2026	251.85	258.80	251.85	256.85	256.85	2.19%	94,387
Jul 9, 2026	247.80	253.80	247.30	251.35	251.35	0.94%	81,314
Jul 8, 2026	252.85	254.00	246.60	249.00	249.00	-2.05%	177,498
Jul 7, 2026	258.40	260.65	253.10	254.20	254.20	-1.61%	111,679
Jul 6, 2026	264.35	264.35	256.95	258.35	258.35	-1.56%	136,102
Jul 3, 2026	268.00	269.20	261.65	262.45	262.45	-1.58%	173,718
Jul 2, 2026	267.15	268.05	265.80	266.65	266.65	-0.06%	40,142
Jul 1, 2026	267.05	272.40	265.60	266.80	266.80	-0.41%	119,375
Jun 30, 2026	270.60	270.60	265.35	267.90	267.90	-0.50%	108,478
Jun 29, 2026	267.25	272.00	260.80	269.25	269.25	2.38%	225,679
Jun 25, 2026	270.60	270.60	260.80	263.00	263.00	-1.77%	177,689
Jun 24, 2026	277.60	277.60	265.60	267.75	267.75	-2.85%	150,284
Jun 23, 2026	281.00	285.60	274.00	275.60	275.60	-1.47%	158,105
Jun 22, 2026	277.10	285.70	277.10	279.70	279.70	0.79%	164,139
Jun 19, 2026	277.70	278.60	276.00	277.50	277.50	-0.82%	130,944
Jun 18, 2026	280.05	285.95	278.05	279.80	279.80	0.18%	174,243
Jun 17, 2026	276.20	284.50	274.50	279.30	279.30	0.98%	88,647
Jun 16, 2026	278.10	278.60	274.55	276.60	276.60	0.36%	96,208
Jun 15, 2026	280.95	284.40	275.00	275.60	275.60	0.09%	116,128
Jun 12, 2026	266.75	276.95	266.75	275.35	275.35	4.16%	47,702
Jun 11, 2026	268.70	270.20	263.70	264.35	264.35	-2.40%	74,666
Jun 10, 2026	278.55	279.90	269.20	270.85	270.85	-2.89%	87,199
Jun 9, 2026	277.25	279.75	275.35	278.90	278.90	0.94%	79,403
Jun 8, 2026	278.00	281.50	273.70	276.30	276.30	-0.52%	84,315
Jun 5, 2026	281.05	283.50	277.00	277.75	277.75	-0.77%	81,192
Jun 4, 2026	278.00	286.15	276.00	279.90	279.90	-0.07%	55,883
Jun 3, 2026	280.00	283.70	276.25	280.10	280.10	-1.43%	100,436
Jun 2, 2026	274.55	285.65	270.60	284.15	284.15	3.65%	117,863
Jun 1, 2026	276.75	280.15	272.70	274.15	274.15	-6.02%	484,227
May 29, 2026	301.90	303.00	287.25	291.70	291.70	-2.26%	172,829
May 27, 2026	288.05	308.50	286.70	298.45	298.45	2.90%	601,120
May 26, 2026	297.35	297.35	288.45	290.05	290.05	-2.08%	84,729
May 25, 2026	279.20	303.90	279.20	296.20	296.20	6.93%	770,865
May 22, 2026	276.45	278.95	275.35	277.00	277.00	0.11%	77,184
May 21, 2026	278.10	279.90	275.15	276.70	276.70	1.50%	37,281
May 20, 2026	269.25	274.60	266.30	272.60	272.60	0.65%	40,553
May 19, 2026	271.05	275.30	268.95	270.85	270.85	0.20%	37,233
May 18, 2026	273.05	273.10	262.20	270.30	270.30	-1.87%	135,642
May 15, 2026	284.55	284.55	273.50	275.45	275.45	-2.01%	46,106
May 14, 2026	281.60	286.20	275.85	281.10	281.10	-0.07%	92,396
May 13, 2026	276.90	284.90	276.90	281.30	281.30	2.37%	118,957
May 12, 2026	288.05	290.35	273.65	274.80	274.80	-5.37%	239,023
May 11, 2026	294.05	297.45	289.00	290.40	290.40	-2.91%	181,010
May 8, 2026	300.90	305.40	297.60	299.10	299.10	-1.58%	160,829