BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	179.68	179.68	178.41	178.89	178.89	0.71%	355,297
Jul 30, 2026	177.30	179.24	177.30	177.63	177.63	-0.28%	13,515
Jul 29, 2026	179.66	179.66	177.68	178.13	178.13	0.25%	22,298
Jul 28, 2026	177.90	179.29	177.12	177.68	177.68	0.19%	23,483
Jul 27, 2026	179.60	180.26	176.56	177.34	177.34	-1.23%	52,255
Jul 24, 2026	178.67	179.88	178.67	179.54	179.54	0.21%	11,911
Jul 23, 2026	180.00	180.10	178.57	179.17	179.17	-0.41%	12,094
Jul 22, 2026	180.40	180.40	178.91	179.91	179.91	0.67%	14,005
Jul 21, 2026	180.56	180.56	177.90	178.71	178.71	0.10%	27,841
Jul 20, 2026	180.73	180.73	178.47	178.53	178.53	-0.23%	15,199
Jul 17, 2026	179.50	179.51	177.72	178.94	178.94	-	33,219
Jul 16, 2026	178.20	179.04	178.06	178.94	178.94	0.18%	33,933
Jul 15, 2026	178.10	178.84	177.24	178.61	178.61	0.35%	12,339
Jul 14, 2026	180.63	180.63	177.75	177.98	177.98	-0.85%	15,623
Jul 13, 2026	179.68	180.79	179.01	179.51	179.51	-0.04%	16,866
Jul 10, 2026	180.40	180.40	178.57	179.58	179.58	0.58%	60,063
Jul 9, 2026	177.99	179.20	177.36	178.55	178.55	0.42%	36,046
Jul 8, 2026	178.00	178.55	177.60	177.81	177.81	-0.03%	75,107
Jul 7, 2026	178.50	178.60	177.37	177.87	177.87	-0.13%	521,395
Jul 6, 2026	178.06	179.98	178.00	178.11	178.11	-0.46%	71,675
Jul 3, 2026	180.96	180.96	178.69	178.93	178.93	-0.39%	38,678
Jul 2, 2026	176.62	180.00	176.20	179.63	179.63	1.57%	177,370
Jul 1, 2026	176.10	177.23	176.10	176.85	176.85	-0.01%	1,048,663
Jun 30, 2026	177.05	177.39	176.20	176.86	176.86	0.03%	21,206
Jun 29, 2026	177.12	178.17	175.75	176.80	176.80	-0.18%	36,498
Jun 25, 2026	176.88	178.35	175.64	177.12	177.12	0.05%	60,026
Jun 24, 2026	174.10	177.66	174.03	177.03	177.03	1.65%	41,949
Jun 23, 2026	172.16	177.89	172.16	174.16	174.16	0.63%	57,365
Jun 22, 2026	174.19	174.94	172.74	173.07	173.07	-0.64%	78,693
Jun 19, 2026	171.35	174.96	171.35	174.19	174.19	1.17%	52,428
Jun 18, 2026	172.66	172.66	171.91	172.17	172.17	0.08%	16,222
Jun 17, 2026	172.80	172.80	171.60	172.04	172.04	-0.15%	28,615
Jun 16, 2026	171.00	172.67	171.00	172.29	172.29	0.48%	59,570
Jun 15, 2026	171.07	172.69	170.50	171.46	171.46	0.23%	79,486
Jun 12, 2026	171.99	171.99	170.50	171.07	171.07	0.08%	169,687
Jun 11, 2026	172.49	172.79	170.69	170.93	170.93	-0.63%	46,957
Jun 10, 2026	172.70	172.78	171.90	172.02	172.02	-0.06%	12,317
Jun 9, 2026	171.70	172.82	171.69	172.13	172.13	0.25%	11,107
Jun 8, 2026	171.25	172.14	171.07	171.70	171.70	-0.16%	32,303
Jun 5, 2026	172.31	172.91	171.25	171.97	171.97	-0.20%	18,443
Jun 4, 2026	172.00	172.74	171.16	172.31	172.31	-0.06%	22,376
Jun 3, 2026	172.50	172.60	171.71	172.42	172.42	0.23%	30,973
Jun 2, 2026	172.70	172.70	170.25	172.02	172.02	0.58%	24,424
Jun 1, 2026	173.40	173.40	170.20	171.02	171.02	-0.22%	21,864
May 29, 2026	171.10	172.19	171.10	171.40	171.40	0.11%	39,908
May 27, 2026	171.70	171.70	170.70	171.22	171.22	0.40%	18,648
May 26, 2026	170.00	171.00	169.35	170.53	170.53	0.67%	53,545
May 25, 2026	169.40	169.80	169.39	169.40	169.40	-0.06%	29,621
May 22, 2026	169.69	169.69	169.25	169.50	169.50	0.04%	17,049
May 21, 2026	169.00	169.50	168.53	169.44	169.44	0.26%	1,517,409