BOM:543277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	155.40	165.70	153.15	164.00	164.00	5.50%	83,196
Jul 10, 2026	153.10	157.35	153.10	155.45	155.45	1.87%	21,076
Jul 9, 2026	150.75	154.40	150.75	152.60	152.60	1.29%	34,240
Jul 8, 2026	154.45	155.85	149.95	150.65	150.65	-3.09%	49,287
Jul 7, 2026	157.90	157.95	153.55	155.45	155.45	-1.55%	27,310
Jul 6, 2026	163.55	163.55	157.55	157.90	157.90	-2.17%	27,356
Jul 3, 2026	165.60	165.60	160.70	161.40	161.40	-0.68%	48,957
Jul 2, 2026	155.50	165.65	154.55	162.50	162.50	4.54%	109,845
Jul 1, 2026	155.85	157.75	154.80	155.45	155.45	0.36%	32,758
Jun 30, 2026	153.90	156.55	153.90	154.90	154.90	0.39%	38,330
Jun 29, 2026	156.20	156.85	153.05	154.30	154.30	-1.22%	35,991
Jun 25, 2026	161.00	161.40	155.30	156.20	156.20	-2.31%	27,403
Jun 24, 2026	162.50	162.50	158.40	159.90	159.90	-1.63%	36,443
Jun 23, 2026	163.05	166.95	160.20	162.55	162.55	-0.31%	94,831
Jun 22, 2026	154.90	169.95	152.50	163.05	163.05	7.27%	323,216
Jun 19, 2026	153.00	154.30	151.40	152.00	152.00	-0.88%	41,853
Jun 18, 2026	152.55	154.05	151.40	153.35	153.35	0.95%	35,976
Jun 17, 2026	153.35	156.00	151.55	151.90	151.90	-1.36%	41,573
Jun 16, 2026	154.70	156.35	152.05	154.00	154.00	-0.55%	33,904
Jun 15, 2026	156.60	157.50	154.20	154.85	154.85	0.72%	45,973
Jun 12, 2026	148.00	154.25	148.00	153.75	153.75	3.89%	38,791
Jun 11, 2026	149.20	150.65	147.00	148.00	148.00	-1.37%	51,877
Jun 10, 2026	155.50	157.10	149.65	150.05	150.05	-3.50%	26,783
Jun 9, 2026	153.90	156.00	151.10	155.50	155.50	2.91%	46,995
Jun 8, 2026	156.85	157.15	150.25	151.10	151.10	-4.73%	62,224
Jun 5, 2026	161.55	162.70	157.55	158.60	158.60	-1.55%	89,614
Jun 4, 2026	164.95	165.80	160.00	161.10	161.10	-2.36%	158,855
Jun 3, 2026	152.15	176.10	152.15	165.00	165.00	9.74%	1,139,344
Jun 2, 2026	146.90	151.00	145.10	150.35	150.35	1.18%	19,561
Jun 1, 2026	148.50	153.35	148.15	148.60	148.60	0.20%	50,741
May 29, 2026	151.05	153.40	147.50	148.30	148.30	-2.05%	32,454
May 27, 2026	151.15	154.75	151.15	151.40	151.40	-0.46%	30,553
May 26, 2026	154.10	159.50	151.40	152.10	152.10	-1.49%	38,383
May 25, 2026	154.45	157.75	153.05	154.40	154.40	1.78%	22,092
May 22, 2026	155.00	156.95	150.80	151.70	151.70	-4.59%	60,606
May 21, 2026	162.00	162.70	158.10	159.00	159.00	0.19%	68,337
May 20, 2026	157.00	163.35	153.45	158.70	158.70	1.18%	55,388
May 19, 2026	151.05	159.85	151.05	156.85	156.85	3.84%	42,256
May 18, 2026	152.00	157.60	147.25	151.05	151.05	-0.92%	42,826
May 15, 2026	154.50	156.55	152.00	152.45	152.45	-2.24%	28,186
May 14, 2026	155.00	162.60	154.35	155.95	155.95	0.32%	44,467
May 13, 2026	153.90	159.20	153.90	155.45	155.45	0.13%	30,673
May 12, 2026	164.05	164.45	154.65	155.25	155.25	-6.78%	50,958
May 11, 2026	162.00	170.30	155.90	166.55	166.55	1.00%	207,127
May 8, 2026	163.90	172.40	162.25	164.90	164.90	0.61%	109,910
May 7, 2026	156.00	164.60	154.70	163.90	163.90	5.95%	143,100
May 6, 2026	147.65	157.35	145.05	154.70	154.70	7.21%	66,419
May 5, 2026	146.75	147.15	142.90	144.30	144.30	-0.45%	19,810
May 4, 2026	147.40	148.50	144.65	144.95	144.95	0.55%	18,690
Apr 30, 2026	145.40	147.50	142.50	144.15	144.15	-2.14%	21,928