BOM:538979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	247.35	250.30	245.00	249.40	249.40	-0.22%	1,334
Jul 16, 2026	253.65	254.20	249.30	249.95	249.95	-0.56%	2,500
Jul 15, 2026	251.85	255.45	250.00	251.35	251.35	0.06%	2,862
Jul 14, 2026	261.75	261.80	250.45	251.20	251.20	-4.05%	3,546
Jul 13, 2026	259.55	264.80	252.50	261.80	261.80	1.75%	3,299
Jul 10, 2026	256.50	258.50	254.60	257.30	257.30	0.68%	1,609
Jul 9, 2026	251.35	255.90	251.35	255.55	255.55	2.49%	320
Jul 8, 2026	256.55	256.80	248.80	249.35	249.35	-3.65%	3,393
Jul 7, 2026	258.55	259.95	255.90	258.80	258.80	-0.67%	1,330
Jul 6, 2026	271.00	272.55	258.35	260.55	260.55	-2.29%	11,269
Jul 3, 2026	263.70	271.10	257.15	266.65	266.65	3.31%	5,626
Jul 2, 2026	255.25	260.00	253.00	258.50	258.10	1.35%	2,237
Jul 1, 2026	258.05	258.45	254.55	255.05	254.66	-1.07%	1,026
Jun 30, 2026	259.50	259.50	255.00	257.80	257.40	-0.83%	1,555
Jun 29, 2026	259.90	262.00	253.45	259.95	259.55	-0.17%	4,203
Jun 25, 2026	260.90	268.00	255.35	260.40	260.00	0.99%	21,410
Jun 24, 2026	259.10	259.20	256.10	257.85	257.45	0.25%	3,929
Jun 23, 2026	258.55	262.60	255.80	257.20	256.80	0.72%	4,140
Jun 22, 2026	250.85	257.50	250.85	255.35	254.95	1.55%	2,748
Jun 19, 2026	252.35	256.70	247.05	251.45	251.06	-1.89%	4,778
Jun 18, 2026	256.00	258.70	251.65	256.30	255.90	-0.39%	9,065
Jun 17, 2026	260.60	260.80	255.00	257.30	256.90	-0.89%	6,935
Jun 16, 2026	255.25	262.45	253.70	259.60	259.20	2.79%	13,784
Jun 15, 2026	260.30	265.10	252.20	252.55	252.16	0.14%	8,671
Jun 12, 2026	246.40	255.45	242.85	252.20	251.81	4.43%	19,886
Jun 11, 2026	242.95	248.70	239.30	241.50	241.13	0.77%	42,713
Jun 10, 2026	238.20	250.75	236.05	239.65	239.28	2.52%	29,914
Jun 9, 2026	229.95	234.50	229.95	233.75	233.39	1.94%	2,785
Jun 8, 2026	229.95	235.20	228.20	229.30	228.95	-2.74%	4,621
Jun 5, 2026	239.55	239.55	231.70	235.75	235.39	-0.06%	7,443
Jun 4, 2026	227.10	241.00	227.10	235.90	235.53	4.68%	24,160
Jun 3, 2026	231.60	232.55	223.70	225.35	225.00	-1.62%	13,041
Jun 2, 2026	227.80	233.80	224.00	229.05	228.70	-0.93%	61,732
Jun 1, 2026	228.00	242.70	228.00	231.20	230.84	1.60%	18,814
May 29, 2026	234.05	234.05	221.25	227.55	227.20	-1.45%	42,938
May 27, 2026	234.85	237.50	230.00	230.90	230.54	-1.16%	8,599
May 26, 2026	247.90	248.75	232.80	233.60	233.24	-6.75%	18,319
May 25, 2026	280.60	280.60	247.25	250.50	250.11	6.23%	183,035
May 22, 2026	232.40	241.75	226.05	235.80	235.44	0.94%	3,827
May 21, 2026	235.30	236.30	231.50	233.60	233.24	-1.12%	1,778
May 20, 2026	232.15	242.35	227.60	236.25	235.88	0.57%	12,631
May 19, 2026	224.30	239.00	223.80	234.90	234.54	4.61%	4,634
May 18, 2026	234.15	234.15	222.20	224.55	224.20	-3.40%	3,281
May 15, 2026	230.05	242.15	224.00	232.45	232.09	2.02%	8,579
May 14, 2026	213.00	234.00	207.50	227.85	227.50	6.97%	789,943
May 13, 2026	220.15	221.85	210.30	213.00	212.67	-2.34%	1,086,128
May 12, 2026	226.00	227.15	216.50	218.10	217.76	-4.63%	509,503
May 11, 2026	227.30	229.45	222.50	228.70	228.35	1.24%	1,894
May 8, 2026	226.75	228.85	223.00	225.90	225.55	-0.90%	675,903
May 7, 2026	227.45	230.55	227.00	227.95	227.60	0.48%	1,665