BOM:539083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.47	78.40	75.25	78.24	78.24	4.32%	1,386,568
Jul 30, 2026	77.00	77.01	73.84	75.00	75.00	-2.28%	1,336,365
Jul 29, 2026	77.73	78.88	76.30	76.75	76.75	1.08%	934,256
Jul 28, 2026	77.94	78.49	75.51	75.93	75.93	-3.00%	580,473
Jul 27, 2026	77.95	78.49	77.49	78.28	78.28	1.75%	205,525
Jul 24, 2026	75.88	77.37	75.17	76.93	76.93	0.94%	593,862
Jul 23, 2026	77.99	77.99	75.90	76.21	76.21	-0.65%	626,463
Jul 22, 2026	79.74	79.74	76.43	76.71	76.71	-2.86%	318,986
Jul 21, 2026	79.26	79.57	78.61	78.97	78.97	-0.33%	407,709
Jul 20, 2026	77.31	79.90	77.31	79.23	79.23	1.45%	365,268
Jul 17, 2026	78.82	78.82	77.30	78.10	78.10	-0.91%	748,375
Jul 16, 2026	80.75	80.75	78.60	78.82	78.82	-1.43%	479,361
Jul 15, 2026	79.58	80.80	79.01	79.96	79.96	1.11%	704,984
Jul 14, 2026	80.61	80.69	78.78	79.08	79.08	-2.48%	642,005
Jul 13, 2026	82.10	82.24	80.75	81.09	81.09	-1.63%	530,368
Jul 10, 2026	82.89	83.78	81.90	82.43	82.43	0.49%	4,223,141
Jul 9, 2026	82.89	83.98	81.81	82.03	82.03	-0.85%	612,089
Jul 8, 2026	85.51	85.55	82.06	82.73	82.73	-4.01%	853,250
Jul 7, 2026	86.62	87.00	85.36	86.19	86.19	-0.89%	444,986
Jul 6, 2026	88.22	88.50	86.45	86.96	86.96	-1.22%	536,427
Jul 3, 2026	90.03	90.54	87.73	88.03	88.03	-2.16%	723,236
Jul 2, 2026	90.10	90.41	88.81	89.97	89.97	0.02%	460,770
Jul 1, 2026	90.39	91.45	89.48	89.95	89.95	-0.26%	599,611
Jun 30, 2026	88.63	90.64	88.55	90.18	90.18	2.29%	317,076
Jun 29, 2026	89.65	89.65	88.03	88.16	88.16	-1.45%	338,134
Jun 25, 2026	90.61	91.50	89.31	89.46	89.46	-0.97%	457,921
Jun 24, 2026	91.25	91.25	89.80	90.34	90.34	-0.31%	231,737
Jun 23, 2026	93.11	93.30	90.34	90.62	90.62	-2.40%	495,071
Jun 22, 2026	90.65	94.65	90.65	92.85	92.85	2.18%	1,871,896
Jun 19, 2026	89.00	92.23	88.20	90.87	90.87	1.69%	1,460,254
Jun 18, 2026	91.34	91.88	88.81	89.36	89.36	-1.77%	420,758
Jun 17, 2026	92.05	92.06	89.88	90.97	90.97	-0.03%	1,162,736
Jun 16, 2026	90.70	93.28	90.02	91.00	91.00	1.27%	1,408,506
Jun 15, 2026	90.32	92.33	89.47	89.86	89.86	2.03%	1,612,400
Jun 12, 2026	82.96	88.39	82.37	88.07	88.07	8.59%	1,421,340
Jun 11, 2026	82.01	83.14	80.80	81.10	81.10	-1.99%	945,956
Jun 10, 2026	86.50	86.51	82.41	82.75	82.75	-3.98%	708,582
Jun 9, 2026	85.18	86.40	84.43	86.18	86.18	1.96%	962,624
Jun 8, 2026	85.99	87.86	83.86	84.52	84.52	-2.85%	1,302,473
Jun 5, 2026	86.17	87.68	84.80	87.00	87.00	1.42%	878,603
Jun 4, 2026	83.00	87.93	82.60	85.78	85.78	3.34%	1,088,142
Jun 3, 2026	84.13	84.80	81.68	83.01	83.01	-1.62%	1,125,035
Jun 2, 2026	83.30	85.00	81.65	84.38	84.38	0.67%	1,115,428
Jun 1, 2026	89.69	91.10	83.38	83.82	83.82	-9.82%	1,886,662
May 29, 2026	96.60	96.90	92.35	92.95	92.95	-3.08%	1,019,294
May 27, 2026	96.85	98.00	93.90	95.90	95.90	-0.36%	754,053
May 26, 2026	97.30	99.10	95.70	96.25	96.25	-0.77%	377,824
May 25, 2026	95.75	98.40	95.75	97.00	97.00	2.92%	306,796
May 22, 2026	95.25	95.60	93.95	94.25	94.25	-0.84%	294,922
May 21, 2026	96.00	97.00	94.70	95.05	95.05	-0.31%	267,678