BOM:538920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	151.00	152.90	147.85	150.00	150.00	1.45%	52,395
Jul 30, 2026	155.65	158.00	146.95	147.85	147.85	-4.30%	155,515
Jul 29, 2026	165.85	166.05	150.20	154.50	154.50	-5.96%	350,555
Jul 28, 2026	165.80	165.80	160.20	164.30	164.30	0.89%	81,373
Jul 27, 2026	158.80	165.50	157.75	162.85	162.85	4.12%	566,611
Jul 24, 2026	155.75	157.00	154.75	156.40	156.40	0.10%	30,334
Jul 23, 2026	159.90	159.90	154.55	156.25	156.25	0.06%	655,312
Jul 22, 2026	159.85	159.85	154.90	156.15	156.15	-0.45%	74,034
Jul 21, 2026	163.25	163.25	156.20	156.85	156.85	-1.29%	46,700
Jul 20, 2026	161.00	161.90	157.45	158.90	158.90	-0.13%	50,026
Jul 17, 2026	162.90	162.90	158.10	159.10	159.10	-0.96%	95,091
Jul 16, 2026	157.40	162.40	156.80	160.65	160.65	1.13%	62,105
Jul 15, 2026	160.40	165.70	158.45	158.85	158.85	-0.81%	106,235
Jul 14, 2026	167.00	167.00	157.70	160.15	160.15	-3.26%	123,665
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