BOM:539876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	262.00	263.70	258.25	260.25	260.25	0.08%	343,632
Jul 30, 2026	261.80	266.00	258.45	260.05	260.05	-1.70%	166,234
Jul 29, 2026	248.00	266.65	247.90	264.55	264.55	6.95%	192,014
Jul 28, 2026	249.10	249.70	244.95	247.35	247.35	-0.68%	60,640
Jul 27, 2026	253.85	253.85	248.00	249.05	249.05	-0.36%	1,342,700
Jul 24, 2026	250.00	251.50	240.15	249.95	249.95	0.24%	288,773
Jul 23, 2026	253.55	254.15	250.65	252.35	249.35	-1.31%	92,553
Jul 22, 2026	258.35	258.80	252.00	255.70	252.66	-1.06%	64,989
Jul 21, 2026	261.25	262.50	258.00	258.45	255.38	-1.34%	29,356
Jul 20, 2026	257.05	266.85	254.75	261.95	258.84	2.12%	108,378
Jul 17, 2026	258.70	259.90	255.75	256.50	253.45	-1.52%	75,459
Jul 16, 2026	262.20	264.10	259.00	260.45	257.35	0.39%	35,505
Jul 15, 2026	262.85	262.85	257.90	259.45	256.37	-0.57%	38,381
Jul 14, 2026	263.75	263.75	257.10	260.95	257.85	-0.29%	1,132,429
Jul 13, 2026	262.00	263.05	259.40	261.70	258.59	0.02%	60,137
Jul 10, 2026	259.65	264.30	259.65	261.65	258.54	1.04%	35,455
Jul 9, 2026	259.70	265.20	257.75	258.95	255.87	0.04%	41,042
Jul 8, 2026	266.90	267.90	256.65	258.85	255.77	-3.58%	64,798
Jul 7, 2026	272.35	272.70	266.05	268.45	265.26	-1.36%	44,939
Jul 6, 2026	270.85	275.20	269.45	272.15	268.91	0.50%	54,956
Jul 3, 2026	274.35	275.00	270.00	270.80	267.58	-1.19%	51,520
Jul 2, 2026	271.35	275.05	270.00	274.05	270.79	1.73%	92,720
Jul 1, 2026	275.35	279.85	268.60	269.40	266.20	-2.00%	148,243
Jun 30, 2026	274.45	277.40	270.20	274.90	271.63	0.64%	191,687
Jun 29, 2026	275.45	276.00	269.80	273.15	269.90	-0.82%	109,057
Jun 25, 2026	275.10	278.35	273.40	275.40	272.13	0.07%	303,475
Jun 24, 2026	273.75	276.80	270.30	275.20	271.93	1.20%	34,240
Jun 23, 2026	276.55	276.55	271.40	271.95	268.72	-1.59%	120,333
Jun 22, 2026	276.00	281.60	274.60	276.35	273.06	0.29%	240,515
Jun 19, 2026	276.70	277.00	272.20	275.55	272.27	-0.54%	71,835
Jun 18, 2026	277.00	279.10	273.15	277.05	273.76	0.47%	74,883
Jun 17, 2026	266.25	276.80	266.25	275.75	272.47	4.08%	220,123
Jun 16, 2026	266.40	269.05	261.10	264.95	261.80	-0.53%	143,680
Jun 15, 2026	261.10	268.95	258.60	266.35	263.18	4.02%	128,066
Jun 12, 2026	256.10	258.90	252.25	256.05	253.01	1.01%	2,385,647
Jun 11, 2026	253.65	257.00	251.85	253.50	250.49	-0.49%	556,752
Jun 10, 2026	261.95	261.95	253.95	254.75	251.72	-2.17%	116,948
Jun 9, 2026	258.00	264.25	257.25	260.40	257.30	1.40%	49,636
Jun 8, 2026	264.15	264.50	255.40	256.80	253.75	-3.68%	95,264
Jun 5, 2026	270.60	272.00	264.75	266.60	263.43	-0.98%	97,160
Jun 4, 2026	273.65	275.60	268.00	269.25	266.05	-1.19%	103,669
Jun 3, 2026	275.45	275.45	269.00	272.50	269.26	-0.35%	42,559
Jun 2, 2026	272.85	275.00	269.15	273.45	270.20	0.04%	49,835
Jun 1, 2026	282.95	283.15	272.30	273.35	270.10	-2.74%	73,679
May 29, 2026	288.10	292.60	278.00	281.05	277.71	-2.45%	101,977
May 27, 2026	288.00	290.90	287.70	288.10	284.67	-0.29%	39,594
May 26, 2026	293.40	293.40	288.10	288.95	285.51	-1.50%	98,091
May 25, 2026	299.55	299.55	293.10	293.35	289.86	-0.44%	66,514
May 22, 2026	291.90	299.80	291.05	294.65	291.15	0.94%	219,893
May 21, 2026	293.85	293.85	289.60	291.90	288.43	0.46%	56,154