BOM:543458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	198.20	199.00	188.45	189.60	189.60	1.04%	1,138,308
Jul 30, 2026	189.05	189.75	187.00	187.65	187.65	-1.18%	56,537
Jul 29, 2026	187.25	191.00	186.55	189.90	189.90	1.99%	167,844
Jul 28, 2026	187.60	188.60	185.85	186.20	186.20	-0.75%	39,340
Jul 27, 2026	188.25	190.80	187.25	187.60	187.60	-0.32%	94,525
Jul 24, 2026	186.30	189.00	185.20	188.20	188.20	0.32%	138,207
Jul 23, 2026	189.50	190.00	187.05	187.60	187.60	-1.16%	53,459
Jul 22, 2026	194.80	194.80	189.15	189.80	189.80	-2.11%	84,547
Jul 21, 2026	189.05	198.50	189.00	193.90	193.90	2.57%	405,822
Jul 20, 2026	188.00	190.70	187.10	189.05	189.05	0.21%	576,446
Jul 17, 2026	189.00	189.60	185.05	188.65	188.65	-0.45%	108,231
Jul 16, 2026	188.40	191.00	188.00	189.50	189.50	0.32%	69,139
Jul 15, 2026	189.25	190.05	185.60	188.90	188.90	-0.21%	180,734
Jul 14, 2026	187.55	190.65	186.50	189.30	189.30	-0.05%	178,921
Jul 13, 2026	187.55	191.50	186.80	189.40	189.40	-0.29%	152,550
Jul 10, 2026	187.95	192.50	186.35	189.95	189.95	2.21%	342,735
Jul 9, 2026	181.80	186.85	181.25	185.85	185.85	2.45%	154,380
Jul 8, 2026	185.00	185.45	180.50	181.40	181.40	-2.29%	309,036
Jul 7, 2026	191.25	191.25	185.00	185.65	185.65	-2.49%	141,290
Jul 6, 2026	192.05	192.45	187.55	190.40	190.40	-0.37%	148,787
Jul 3, 2026	189.10	194.80	187.10	191.10	191.10	5.93%	749,866
Jul 2, 2026	185.80	190.80	180.10	180.40	180.40	-2.04%	31,072,460
Jul 1, 2026	184.35	186.10	183.50	184.15	184.15	0.35%	73,764
Jun 30, 2026	183.40	184.25	179.85	183.50	183.50	0.63%	139,275
Jun 29, 2026	182.25	184.00	179.60	182.35	182.35	0.08%	179,740
Jun 25, 2026	183.65	185.55	181.70	182.20	182.20	-0.44%	134,341
Jun 24, 2026	183.90	185.45	182.30	183.00	183.00	-0.41%	107,284
Jun 23, 2026	187.35	188.95	183.35	183.75	183.75	-1.79%	207,374
Jun 22, 2026	186.50	190.10	186.15	187.10	187.10	1.55%	149,527
Jun 19, 2026	192.35	192.40	183.10	184.25	184.25	-3.71%	355,397
Jun 18, 2026	194.55	196.00	191.50	192.35	191.35	-0.59%	155,608
Jun 17, 2026	197.85	197.90	192.80	193.50	192.49	-1.93%	215,169
Jun 16, 2026	192.50	198.90	191.65	197.30	196.27	3.16%	424,732
Jun 15, 2026	193.90	196.50	190.70	191.25	190.26	0.34%	120,712
Jun 12, 2026	187.05	191.70	186.65	190.60	189.61	2.80%	73,773
Jun 11, 2026	185.75	189.90	184.55	185.40	184.44	-1.01%	131,440
Jun 10, 2026	188.70	192.65	186.40	187.30	186.33	-0.72%	127,725
Jun 9, 2026	188.15	189.40	187.00	188.65	187.67	1.59%	78,671
Jun 8, 2026	186.50	187.80	185.15	185.70	184.73	-1.67%	60,597
Jun 5, 2026	189.05	192.15	188.50	188.85	187.87	-0.26%	165,647
Jun 4, 2026	188.05	191.00	188.05	189.35	188.37	-0.42%	389,732
Jun 3, 2026	190.40	191.15	185.80	190.15	189.16	-0.21%	330,981
Jun 2, 2026	190.85	191.80	187.50	190.55	189.56	0.03%	71,315
Jun 1, 2026	193.55	195.90	189.80	190.50	189.51	-1.04%	136,441
May 29, 2026	194.00	195.45	191.20	192.50	191.50	-0.47%	693,848
May 27, 2026	193.85	196.05	192.45	193.40	192.39	0.18%	130,716
May 26, 2026	193.00	198.00	192.65	193.05	192.05	-0.03%	209,537
May 25, 2026	198.30	198.30	192.65	193.10	192.10	-1.00%	99,682
May 22, 2026	200.00	200.95	194.60	195.05	194.04	-1.66%	113,792
May 21, 2026	198.25	199.95	196.15	198.35	197.32	0.84%	72,923