BOM:543253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	188.70	215.90	184.55	209.75	209.75	11.13%	3,674,579
Jul 17, 2026	197.60	205.05	186.70	188.75	188.75	-1.85%	3,702,254
Jul 16, 2026	181.50	197.65	177.45	192.30	192.30	13.48%	2,867,256
Jul 15, 2026	167.25	172.20	164.95	169.45	169.45	1.35%	2,731,638
Jul 14, 2026	171.35	171.35	166.20	167.20	167.20	-1.79%	47,439
Jul 13, 2026	168.10	171.50	166.65	170.25	170.25	0.47%	87,383
Jul 10, 2026	172.10	174.00	168.95	169.45	169.45	-0.91%	1,147,857
Jul 9, 2026	169.85	173.75	167.05	171.00	171.00	2.15%	108,496
Jul 8, 2026	172.50	174.65	166.55	167.40	167.40	-3.38%	90,751
Jul 7, 2026	177.95	177.95	172.35	173.25	173.25	-2.31%	83,586
Jul 6, 2026	177.85	181.60	174.95	177.35	177.35	0.42%	169,884
Jul 3, 2026	180.65	181.55	175.05	176.60	176.60	-2.05%	58,199
Jul 2, 2026	181.30	181.55	176.65	180.30	180.30	1.01%	55,850
Jul 1, 2026	179.70	184.65	177.65	178.50	178.50	-0.67%	53,222
Jun 30, 2026	181.85	182.10	178.00	179.70	179.70	-0.08%	35,913
Jun 29, 2026	182.55	184.25	179.30	179.85	179.85	-1.56%	64,894
Jun 25, 2026	191.75	191.75	181.25	182.70	182.70	-3.41%	1,533,861
Jun 24, 2026	186.60	190.80	183.45	189.15	189.15	2.27%	43,825
Jun 23, 2026	187.80	189.00	183.90	184.95	184.95	-1.54%	48,538
Jun 22, 2026	191.95	191.95	187.30	187.85	187.85	-1.18%	27,936
Jun 19, 2026	187.55	191.50	185.00	190.10	190.10	1.52%	30,450
Jun 18, 2026	185.40	188.55	185.25	187.25	187.25	0.89%	34,766
Jun 17, 2026	184.25	186.05	183.05	185.60	185.60	0.84%	747,647
Jun 16, 2026	186.20	186.50	182.00	184.05	184.05	0.22%	23,659
Jun 15, 2026	182.55	186.00	181.90	183.65	183.65	0.99%	109,417
Jun 12, 2026	181.05	183.40	177.30	181.85	181.85	2.60%	33,169
Jun 11, 2026	178.05	179.30	174.00	177.25	177.25	-0.73%	59,710
Jun 10, 2026	170.25	183.35	170.25	178.55	178.55	4.88%	233,526
Jun 9, 2026	170.05	173.70	169.05	170.25	170.25	0.74%	54,490
Jun 8, 2026	172.05	175.45	168.60	169.00	169.00	-1.80%	33,561
Jun 5, 2026	172.75	175.65	171.50	172.10	172.10	0.29%	28,796
Jun 4, 2026	170.95	173.45	169.90	171.60	171.60	0.38%	371,951
Jun 3, 2026	173.20	173.25	170.05	170.95	170.95	-0.73%	46,063
Jun 2, 2026	172.75	174.50	169.25	172.20	172.20	-1.01%	60,969
Jun 1, 2026	175.45	175.70	171.50	173.95	173.95	1.37%	34,338
May 29, 2026	180.05	180.80	171.00	171.60	171.60	-5.14%	121,806
May 27, 2026	183.00	184.05	178.50	180.90	180.90	-0.63%	88,559
May 26, 2026	180.10	187.15	177.95	182.05	182.05	1.73%	62,139
May 25, 2026	182.20	182.20	178.50	178.95	178.95	0.73%	31,492
May 22, 2026	179.75	180.55	177.00	177.65	177.65	-0.50%	31,326
May 21, 2026	179.10	186.00	178.05	178.55	178.55	-0.06%	1,181,174
May 20, 2026	183.05	183.10	177.20	178.65	178.65	-3.09%	1,146,070
May 19, 2026	180.25	188.60	180.25	184.35	184.35	1.46%	25,135
May 18, 2026	180.75	182.35	177.30	181.70	181.70	-0.14%	62,541
May 15, 2026	182.05	185.75	180.50	181.95	181.95	0.64%	56,279
May 14, 2026	185.15	186.70	180.40	180.80	180.80	-2.19%	82,843
May 13, 2026	186.40	189.10	183.45	184.85	184.85	-1.57%	78,504
May 12, 2026	195.00	196.25	187.25	187.80	187.80	-3.94%	35,212
May 11, 2026	200.05	200.50	195.00	195.50	195.50	-3.43%	71,159
May 8, 2026	204.00	206.70	200.65	202.45	202.45	-0.83%	100,003