BOM:533326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	115.00	115.30	113.90	114.20	114.20	-0.57%	89,858
Jul 20, 2026	114.55	115.50	113.75	114.85	114.85	-0.43%	71,603
Jul 17, 2026	116.30	116.30	113.75	115.35	115.35	-1.75%	93,921
Jul 16, 2026	119.95	120.80	116.55	117.40	117.40	-0.89%	116,058
Jul 15, 2026	115.05	120.70	115.05	118.45	118.45	2.96%	322,639
Jul 14, 2026	116.30	116.35	114.55	115.05	115.05	-1.83%	78,542
Jul 13, 2026	115.35	118.00	114.05	117.20	117.20	0.64%	154,971
Jul 10, 2026	114.40	116.70	113.80	116.45	116.45	2.42%	71,210
Jul 9, 2026	111.65	114.60	111.50	113.70	113.70	2.02%	156,629
Jul 8, 2026	117.05	117.65	110.05	111.45	111.45	-6.19%	371,130
Jul 7, 2026	122.05	123.30	118.00	118.80	118.80	-1.86%	250,591
Jul 6, 2026	113.70	121.85	111.80	121.05	121.05	6.98%	606,475
Jul 3, 2026	113.40	114.50	112.25	113.15	113.15	0.67%	117,553
Jul 2, 2026	115.85	116.50	112.00	112.40	112.40	0.40%	147,071
Jul 1, 2026	108.85	115.45	107.35	111.95	111.95	3.99%	398,154
Jun 30, 2026	108.85	110.05	107.15	107.65	107.65	0.23%	64,125
Jun 29, 2026	109.30	110.20	107.00	107.40	107.40	-2.45%	82,359
Jun 25, 2026	109.95	112.60	109.10	110.10	110.10	0.18%	105,283
Jun 24, 2026	111.50	111.50	108.75	109.90	109.90	-0.81%	83,051
Jun 23, 2026	114.35	114.40	109.80	110.80	110.80	-2.29%	178,170
Jun 22, 2026	112.00	114.95	111.95	113.40	113.40	3.61%	501,518
Jun 19, 2026	108.35	110.10	107.50	109.45	109.45	0.09%	115,396
Jun 18, 2026	110.00	111.45	108.90	109.35	109.35	-0.14%	193,898
Jun 17, 2026	109.00	110.45	107.35	109.50	109.50	1.67%	164,640
Jun 16, 2026	107.00	109.20	106.75	107.70	107.70	1.22%	113,296
Jun 15, 2026	106.35	110.00	106.00	106.40	106.40	0.47%	243,012
Jun 12, 2026	101.30	106.20	101.30	105.90	105.90	4.85%	310,817
Jun 11, 2026	101.85	102.00	100.25	101.00	101.00	-1.89%	199,054
Jun 10, 2026	105.05	105.70	102.00	102.95	102.95	-2.42%	85,642
Jun 9, 2026	104.00	105.80	103.15	105.50	105.50	2.48%	74,074
Jun 8, 2026	103.85	106.90	102.30	102.95	102.95	-1.44%	179,087
Jun 5, 2026	104.95	106.30	103.70	104.45	104.45	-0.43%	99,054
Jun 4, 2026	103.15	107.05	102.95	104.90	104.90	2.09%	160,626
Jun 3, 2026	104.20	104.25	101.20	102.75	102.75	-1.34%	84,907
Jun 2, 2026	103.00	104.85	100.35	104.15	104.15	0.24%	236,421
Jun 1, 2026	104.35	105.70	103.05	103.90	103.90	-0.48%	146,445
May 29, 2026	109.10	109.95	103.55	104.40	104.40	-4.18%	229,222
May 27, 2026	109.65	110.60	107.60	108.95	108.95	-0.05%	259,752
May 26, 2026	113.15	114.25	108.70	109.00	109.00	-3.80%	301,990
May 25, 2026	110.60	115.00	109.05	113.30	113.30	4.57%	335,193
May 22, 2026	108.80	109.85	107.90	108.35	108.35	0.37%	91,408
May 21, 2026	110.00	111.00	107.70	107.95	107.95	-0.46%	124,744
May 20, 2026	107.00	108.80	106.10	108.45	108.45	-0.73%	168,225
May 19, 2026	110.85	112.35	108.35	109.25	109.25	-1.13%	230,203
May 18, 2026	114.35	115.35	108.20	110.50	110.50	-5.47%	321,997
May 15, 2026	123.85	124.20	115.20	116.90	116.90	-6.74%	971,246
May 14, 2026	121.90	130.75	121.55	125.35	125.35	4.28%	2,304,264
May 13, 2026	116.10	125.00	113.40	120.20	120.20	13.88%	3,412,687
May 12, 2026	111.70	111.70	104.75	105.55	105.55	-5.59%	98,943
May 11, 2026	113.05	114.00	109.95	111.80	111.80	-2.87%	165,654