BOM:540710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	224.00	225.85	221.40	221.95	221.95	-1.64%	29,546
Jul 17, 2026	228.05	228.05	221.60	225.65	225.65	-0.64%	11,336
Jul 16, 2026	228.90	229.85	225.05	227.10	227.10	1.05%	19,189
Jul 15, 2026	239.00	247.40	223.40	224.75	224.75	-1.12%	376,478
Jul 14, 2026	233.95	233.95	225.55	227.30	227.30	-2.40%	27,410
Jul 13, 2026	237.80	241.10	232.45	232.90	232.90	-2.98%	22,309
Jul 10, 2026	239.15	241.65	237.55	240.05	240.05	2.34%	9,359
Jul 9, 2026	238.25	241.45	233.10	234.55	234.55	-0.09%	14,219
Jul 8, 2026	237.25	246.75	232.40	234.75	234.75	-2.41%	17,671
Jul 7, 2026	252.80	252.80	239.25	240.55	240.55	-3.59%	104,735
Jul 6, 2026	248.25	251.80	246.25	249.50	249.50	0.06%	15,420
Jul 3, 2026	255.60	255.60	247.15	249.35	249.35	-2.75%	30,163
Jul 2, 2026	266.80	269.15	250.50	256.40	256.40	-4.20%	39,826
Jul 1, 2026	257.10	268.40	255.80	267.65	267.65	5.33%	31,189
Jun 30, 2026	258.15	261.40	253.15	254.10	254.10	-0.90%	10,046
Jun 29, 2026	265.00	265.65	253.60	256.40	256.40	-2.93%	16,982
Jun 25, 2026	263.85	266.00	256.50	264.15	264.15	0.74%	20,232
Jun 24, 2026	268.00	270.50	260.70	262.20	262.20	-1.96%	26,005
Jun 23, 2026	262.45	287.05	262.45	267.45	267.45	1.91%	170,673
Jun 22, 2026	228.00	264.40	228.00	262.45	262.45	12.23%	123,963
Jun 19, 2026	226.60	235.85	226.25	233.85	233.85	2.97%	14,197
Jun 18, 2026	231.50	235.25	226.00	227.10	227.10	-1.48%	17,565
Jun 17, 2026	236.90	239.35	228.05	230.50	230.50	-3.17%	43,051
Jun 16, 2026	224.15	242.00	224.10	238.05	238.05	6.22%	55,820
Jun 15, 2026	227.60	229.75	223.20	224.10	224.10	1.22%	26,643
Jun 12, 2026	214.10	221.75	214.10	221.40	221.40	4.63%	7,856
Jun 11, 2026	216.25	216.25	211.20	211.60	211.60	-1.86%	7,380
Jun 10, 2026	220.00	222.40	215.00	215.60	215.60	-2.29%	12,110
Jun 9, 2026	218.95	221.60	217.00	220.65	220.65	2.22%	6,727
Jun 8, 2026	217.55	221.85	215.15	215.85	215.85	-2.86%	17,016
Jun 5, 2026	227.65	229.95	221.25	222.20	222.20	-2.33%	11,130
Jun 4, 2026	226.50	230.75	225.30	227.50	227.50	1.22%	9,139
Jun 3, 2026	223.00	229.00	218.00	224.75	224.75	0.78%	10,657
Jun 2, 2026	218.00	225.20	215.60	223.00	223.00	1.59%	12,142
Jun 1, 2026	231.75	231.75	219.05	219.50	219.50	-3.07%	6,246
May 29, 2026	234.75	234.75	225.00	226.45	226.45	-1.67%	9,029
May 27, 2026	228.30	232.00	224.30	230.30	230.30	2.15%	17,812
May 26, 2026	223.00	230.00	222.00	225.45	225.45	0.13%	17,367
May 25, 2026	217.05	225.95	217.05	225.15	225.15	3.45%	12,175
May 22, 2026	215.90	222.50	212.00	217.65	217.65	0.86%	22,845
May 21, 2026	221.75	232.50	215.00	215.80	215.80	-2.75%	36,893
May 20, 2026	225.10	226.65	220.45	221.90	221.90	-1.38%	12,679
May 19, 2026	224.95	229.65	223.25	225.00	225.00	0.02%	6,861
May 18, 2026	227.85	228.80	220.15	224.95	224.95	-2.91%	26,475
May 15, 2026	236.50	240.55	230.65	231.70	231.70	-2.03%	12,655
May 14, 2026	236.65	242.60	233.50	236.50	236.50	-0.15%	11,681
May 13, 2026	236.00	242.85	235.80	236.85	236.85	0.25%	16,400
May 12, 2026	245.60	249.40	235.65	236.25	236.25	-3.83%	18,084
May 11, 2026	250.70	250.70	244.55	245.65	245.65	-2.71%	13,168
May 8, 2026	254.60	254.60	245.40	252.50	252.50	-0.20%	22,251