BOM:543330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	117.60	119.70	113.75	114.35	114.35	-3.46%	1,815,954
Jul 30, 2026	118.70	121.80	114.25	118.45	118.45	0.04%	1,049,432
Jul 29, 2026	114.60	124.00	114.05	118.40	118.40	4.18%	978,233
Jul 28, 2026	117.00	117.30	113.35	113.65	113.65	-1.98%	62,381
Jul 27, 2026	113.25	117.05	112.55	115.95	115.95	3.25%	335,941
Jul 24, 2026	109.65	113.10	107.05	112.30	112.30	2.23%	163,628
Jul 23, 2026	110.15	110.50	107.20	109.85	109.85	-0.59%	91,032
Jul 22, 2026	110.80	111.75	109.25	110.50	110.50	-0.27%	33,668
Jul 21, 2026	111.95	111.95	109.65	110.80	110.80	-0.09%	24,239
Jul 20, 2026	112.00	112.00	110.40	110.90	110.90	-1.07%	43,190
Jul 17, 2026	111.10	112.30	109.45	112.10	112.10	1.59%	78,413
Jul 16, 2026	111.15	112.00	110.05	110.35	110.35	-0.63%	44,654
Jul 15, 2026	111.40	112.10	110.45	111.05	111.05	-0.31%	85,957
Jul 14, 2026	113.85	113.85	111.10	111.40	111.40	-2.19%	40,263
Jul 13, 2026	111.15	114.75	111.05	113.90	113.90	1.42%	126,120
Jul 10, 2026	112.85	113.25	111.05	112.30	112.30	0.31%	137,589
Jul 9, 2026	112.85	113.75	111.55	111.95	111.95	-0.58%	82,215
Jul 8, 2026	116.50	116.50	112.15	112.60	112.60	-3.14%	522,294
Jul 7, 2026	114.35	117.70	113.30	116.25	116.25	1.75%	225,268
Jul 6, 2026	114.40	115.95	112.85	114.25	114.25	0.09%	87,758
Jul 3, 2026	114.25	115.50	113.75	114.15	114.15	-0.13%	62,128
Jul 2, 2026	114.25	114.60	113.25	114.30	114.30	1.37%	58,250
Jul 1, 2026	111.75	114.25	111.70	112.75	112.75	1.12%	110,823
Jun 30, 2026	111.15	113.80	110.70	111.50	111.50	0.45%	178,842
Jun 29, 2026	112.15	114.00	110.60	111.00	111.00	-1.68%	540,329
Jun 25, 2026	116.00	116.80	112.50	112.90	112.90	-2.25%	108,815
Jun 24, 2026	116.00	116.40	114.50	115.50	115.50	-0.77%	123,733
Jun 23, 2026	117.35	118.70	115.55	116.40	116.40	-0.81%	258,381
Jun 22, 2026	117.35	119.80	116.50	117.35	117.35	0.38%	2,241,142
Jun 19, 2026	115.40	117.60	114.15	116.90	116.90	1.34%	637,803
Jun 18, 2026	113.50	117.30	109.90	115.35	115.35	1.85%	6,301,004
Jun 17, 2026	114.15	114.15	111.95	113.25	113.25	-0.79%	196,978
Jun 16, 2026	114.00	121.25	113.00	114.15	114.15	2.51%	1,005,703
Jun 15, 2026	112.30	114.75	111.00	111.35	111.35	1.64%	196,942
Jun 12, 2026	107.05	110.10	107.05	109.55	109.55	3.01%	78,630
Jun 11, 2026	108.05	109.15	105.45	106.35	106.35	-2.83%	83,154
Jun 10, 2026	111.90	114.05	108.50	109.45	109.45	-1.57%	162,710
Jun 9, 2026	111.80	112.00	109.70	111.20	111.20	0.68%	71,736
Jun 8, 2026	111.70	112.90	109.10	110.45	110.45	-2.39%	3,659,957
Jun 5, 2026	113.45	115.15	112.25	113.15	113.15	-0.35%	68,008
Jun 4, 2026	112.35	117.10	112.35	113.55	113.55	-	113,427
Jun 3, 2026	111.15	114.00	110.35	113.55	113.55	1.52%	92,152
Jun 2, 2026	113.95	114.25	111.70	111.85	111.85	-1.97%	121,827
Jun 1, 2026	115.90	117.25	113.80	114.10	114.10	-1.21%	46,551
May 29, 2026	116.65	118.05	114.90	115.50	115.50	-1.37%	39,020
May 27, 2026	115.40	118.45	115.40	117.10	117.10	0.56%	85,063
May 26, 2026	115.75	117.50	115.75	116.45	116.45	0.39%	31,834
May 25, 2026	114.85	117.30	114.85	116.00	116.00	1.31%	59,217
May 22, 2026	114.45	116.00	113.20	114.50	114.50	-0.17%	60,372
May 21, 2026	117.30	117.35	114.00	114.70	114.70	-1.25%	53,726