BOM:543325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	154.65	158.50	152.10	157.85	157.85	1.71%	76,397
Jul 16, 2026	156.20	159.00	150.75	155.20	155.20	-0.19%	133,874
Jul 15, 2026	147.95	161.90	144.75	155.50	155.50	6.07%	391,646
Jul 14, 2026	143.65	147.50	142.30	146.60	146.60	1.81%	80,498
Jul 13, 2026	139.60	144.50	138.85	144.00	144.00	2.16%	27,567
Jul 10, 2026	144.95	144.95	140.45	140.95	140.95	-1.30%	38,058
Jul 9, 2026	137.75	143.80	137.75	142.80	142.80	3.37%	69,117
Jul 8, 2026	140.00	140.95	137.55	138.15	138.15	-2.33%	39,138
Jul 7, 2026	139.70	141.50	138.75	141.45	141.45	1.47%	57,046
Jul 6, 2026	141.40	142.85	138.80	139.40	139.40	-1.93%	47,429
Jul 3, 2026	145.50	145.50	141.65	142.15	142.15	-5.14%	105,473
Jul 2, 2026	149.55	150.90	147.15	149.85	149.85	0.03%	182,047
Jul 1, 2026	149.65	150.85	148.25	149.80	149.80	0.23%	92,495
Jun 30, 2026	148.60	149.95	148.35	149.45	149.45	1.22%	81,345
Jun 29, 2026	149.00	149.35	147.10	147.65	147.65	-0.30%	70,401
Jun 25, 2026	148.90	149.80	147.30	148.10	148.10	0.17%	73,759
Jun 24, 2026	146.75	148.75	146.00	147.85	147.85	1.34%	103,489
Jun 23, 2026	145.20	146.75	143.90	145.90	145.90	0.41%	65,559
Jun 22, 2026	144.30	146.30	143.60	145.30	145.30	1.50%	95,993
Jun 19, 2026	141.15	143.50	140.10	143.15	143.15	1.42%	78,178
Jun 18, 2026	141.60	142.00	140.70	141.15	141.15	0.18%	29,720
Jun 17, 2026	141.75	142.00	139.80	140.90	140.90	-0.04%	32,462
Jun 16, 2026	142.45	142.45	138.95	140.95	140.95	0.28%	41,954
Jun 15, 2026	142.15	143.00	140.30	140.55	140.55	0.90%	47,653
Jun 12, 2026	137.45	140.20	137.10	139.30	139.30	1.75%	42,102
Jun 11, 2026	140.00	140.05	136.00	136.90	136.90	-1.90%	49,144
Jun 10, 2026	140.75	143.25	138.90	139.55	139.55	-1.38%	51,140
Jun 9, 2026	138.15	142.85	137.25	141.50	141.50	2.50%	95,834
Jun 8, 2026	136.75	139.35	136.55	138.05	138.05	-0.14%	25,137
Jun 5, 2026	136.35	139.35	136.35	138.25	138.25	1.51%	65,808
Jun 4, 2026	138.40	141.60	135.50	136.20	136.20	-1.09%	110,916
Jun 3, 2026	140.60	140.60	137.00	137.70	137.70	-2.10%	77,980
Jun 2, 2026	137.75	140.90	136.40	140.65	140.65	2.11%	50,457
Jun 1, 2026	141.95	142.10	137.35	137.75	137.75	-1.75%	70,784
May 29, 2026	143.05	144.00	139.45	140.20	140.20	-0.88%	47,362
May 27, 2026	145.40	145.40	141.10	141.45	141.45	-1.74%	46,063
May 26, 2026	143.95	146.65	143.25	143.95	143.95	0.10%	49,908
May 25, 2026	145.30	147.55	143.10	143.80	143.80	0.42%	46,146
May 22, 2026	144.25	144.55	142.45	143.20	143.20	-0.73%	20,842
May 21, 2026	143.80	145.20	143.25	144.25	144.25	0.38%	27,655
May 20, 2026	141.25	144.25	139.70	143.70	143.70	1.41%	37,521
May 19, 2026	143.55	143.55	138.55	141.70	141.70	-1.12%	57,202
May 18, 2026	140.60	144.15	137.90	143.30	143.30	-3.44%	126,912
May 15, 2026	148.35	150.95	147.80	148.40	148.40	-0.80%	36,812
May 14, 2026	152.50	153.35	146.00	149.60	149.60	1.05%	123,414
May 13, 2026	145.85	150.75	145.80	148.05	148.05	1.79%	59,571
May 12, 2026	149.90	149.95	144.95	145.45	145.45	-2.51%	41,282
May 11, 2026	153.70	153.70	148.20	149.20	149.20	-1.00%	60,435
May 8, 2026	147.90	153.95	146.50	150.70	150.70	1.76%	148,158
May 7, 2026	146.05	150.10	146.00	148.10	148.10	1.58%	103,314