BOM:538920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	160.20	168.25	159.30	165.55	165.55	2.51%	125,689
Jul 10, 2026	164.90	165.45	160.50	161.50	161.50	-1.10%	133,009
Jul 9, 2026	154.20	164.10	154.20	163.30	163.30	5.29%	201,801
Jul 8, 2026	160.75	161.05	153.20	155.10	155.10	-3.96%	171,255
Jul 7, 2026	155.65	164.30	153.30	161.50	161.50	5.31%	264,179
Jul 6, 2026	155.00	155.00	151.60	153.35	153.35	-1.06%	69,227
Jul 3, 2026	159.85	159.85	153.90	155.00	155.00	-1.40%	95,438
Jul 2, 2026	158.40	158.40	153.05	157.20	157.20	1.32%	115,185
Jul 1, 2026	155.90	161.90	154.55	155.15	155.15	0.19%	116,079
Jun 30, 2026	150.95	155.40	144.00	154.85	154.85	3.27%	115,258
Jun 29, 2026	151.35	154.70	148.85	149.95	149.95	-0.73%	72,697
Jun 25, 2026	158.30	158.30	150.25	151.05	151.05	-2.74%	75,413
Jun 24, 2026	158.00	160.70	155.15	155.30	155.30	-3.42%	103,618
Jun 23, 2026	163.35	164.60	159.00	160.80	160.80	0.50%	184,791
Jun 22, 2026	150.45	162.00	150.45	160.00	160.00	5.19%	145,792
Jun 19, 2026	150.10	154.15	149.85	152.10	152.10	0.50%	73,869
Jun 18, 2026	154.50	154.95	150.55	151.35	151.35	-1.85%	74,371
Jun 17, 2026	157.90	158.20	153.35	154.20	154.20	-0.52%	56,126
Jun 16, 2026	155.45	156.45	151.80	155.00	155.00	-0.26%	77,805
Jun 15, 2026	163.95	163.95	154.50	155.40	155.40	-2.48%	638,272
Jun 12, 2026	163.15	165.70	157.45	159.35	159.35	-	3,692,940
Jun 11, 2026	156.25	169.40	152.50	159.35	159.35	1.98%	402,409
Jun 10, 2026	154.50	160.60	153.65	156.25	156.25	2.19%	141,191
Jun 9, 2026	150.35	157.40	150.35	152.90	152.90	2.00%	100,772
Jun 8, 2026	144.00	152.75	144.00	149.90	149.90	0.47%	67,753
Jun 5, 2026	152.90	153.30	148.70	149.20	149.20	-0.50%	48,467
Jun 4, 2026	148.80	151.90	146.40	149.95	149.95	0.74%	60,335
Jun 3, 2026	147.15	149.95	144.25	148.85	148.85	1.16%	41,481
Jun 2, 2026	143.00	148.70	141.60	147.15	147.15	2.08%	57,921
Jun 1, 2026	146.85	148.95	143.00	144.15	144.15	-0.55%	100,121
May 29, 2026	155.75	156.00	144.25	144.95	144.95	-5.88%	59,304
May 27, 2026	153.70	156.00	151.05	154.00	154.00	2.91%	113,764
May 26, 2026	141.10	152.85	138.95	149.65	149.65	7.39%	247,781
May 25, 2026	131.00	140.85	130.30	139.35	139.35	7.40%	187,669
May 22, 2026	133.05	133.80	129.30	129.75	129.75	-2.11%	54,029
May 21, 2026	136.35	139.80	131.40	132.55	132.55	-0.93%	83,868
May 20, 2026	127.70	135.05	127.70	133.80	133.80	2.06%	26,632
May 19, 2026	126.00	136.10	125.45	131.10	131.10	3.97%	70,927
May 18, 2026	127.35	127.35	123.00	126.10	126.10	-1.45%	37,282
May 15, 2026	130.40	131.15	127.35	127.95	127.95	-2.03%	12,671
May 14, 2026	132.90	132.90	127.00	130.60	130.60	0.69%	19,335
May 13, 2026	127.00	131.30	126.60	129.70	129.70	0.78%	20,155
May 12, 2026	134.00	134.00	128.10	128.70	128.70	-3.60%	32,757
May 11, 2026	135.00	135.55	131.90	133.50	133.50	-0.93%	37,552
May 8, 2026	138.25	140.35	133.25	134.75	134.75	-3.27%	54,594
May 7, 2026	139.70	141.40	138.35	139.30	139.30	0.47%	74,114
May 6, 2026	135.60	139.65	135.60	138.65	138.65	2.78%	58,546
May 5, 2026	138.85	138.85	134.15	134.90	134.90	-1.86%	32,969
May 4, 2026	138.25	140.65	135.00	137.45	137.45	1.07%	153,685
Apr 30, 2026	135.25	137.00	132.85	136.00	136.00	0.37%	12,670