BOM:543490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	98.99	100.53	98.92	99.89	99.89	0.08%	64,303
Jul 13, 2026	98.75	100.50	98.75	99.81	99.81	1.07%	101,814
Jul 10, 2026	99.96	100.77	98.37	98.75	98.75	-0.06%	91,456
Jul 9, 2026	97.51	100.15	97.51	98.81	98.81	1.00%	47,570
Jul 8, 2026	99.12	100.78	97.40	97.83	97.83	-2.27%	33,213
Jul 7, 2026	100.16	101.12	98.47	100.10	100.10	-0.06%	72,971
Jul 6, 2026	99.55	101.00	99.55	100.16	100.16	0.19%	28,299
Jul 3, 2026	100.69	101.00	99.55	99.97	99.97	-0.17%	40,269
Jul 2, 2026	100.55	101.23	99.40	100.14	100.14	-0.10%	57,434
Jul 1, 2026	100.11	102.89	99.91	100.24	100.24	1.15%	123,630
Jun 30, 2026	99.50	99.60	98.95	99.10	99.10	0.05%	66,249
Jun 29, 2026	99.05	99.60	98.20	99.05	99.05	-0.45%	83,656
Jun 25, 2026	99.05	101.35	98.85	99.50	99.50	0.40%	187,879
Jun 24, 2026	100.65	100.75	98.75	99.10	99.10	-1.54%	53,529
Jun 23, 2026	101.95	102.00	99.60	100.65	100.65	-0.98%	57,501
Jun 22, 2026	101.40	102.80	101.05	101.65	101.65	1.09%	47,674
Jun 19, 2026	101.75	102.45	100.00	100.55	100.55	-1.23%	166,673
Jun 18, 2026	104.60	104.90	101.25	101.80	101.80	-3.00%	179,853
Jun 17, 2026	106.70	108.40	104.75	104.95	104.95	-0.33%	69,880
Jun 16, 2026	107.55	107.55	104.85	105.30	105.30	-0.89%	34,895
Jun 15, 2026	106.90	108.50	106.05	106.25	106.25	0.85%	46,208
Jun 12, 2026	102.65	105.95	102.05	105.35	105.35	3.44%	64,169
Jun 11, 2026	104.05	104.55	101.70	101.85	101.85	-2.91%	129,853
Jun 10, 2026	106.20	107.70	104.45	104.90	104.90	-2.15%	62,772
Jun 9, 2026	104.85	107.80	104.85	107.20	107.20	1.66%	64,051
Jun 8, 2026	107.55	108.50	104.65	105.45	105.45	-2.72%	81,329
Jun 5, 2026	109.15	110.70	107.80	108.40	108.40	-0.87%	97,520
Jun 4, 2026	108.55	111.65	108.50	109.35	109.35	0.23%	52,692
Jun 3, 2026	111.15	111.55	108.20	109.10	109.10	-2.33%	59,860
Jun 2, 2026	110.60	112.80	109.30	111.70	111.70	1.64%	38,483
Jun 1, 2026	109.75	113.00	108.55	109.90	109.90	0.18%	80,076
May 29, 2026	110.00	113.75	108.05	109.70	109.70	0.18%	103,717
May 27, 2026	106.00	110.45	106.00	109.50	109.50	2.34%	180,136
May 26, 2026	107.90	108.70	106.40	107.00	107.00	-0.56%	105,319
May 25, 2026	107.10	110.90	107.10	107.60	107.60	-0.55%	218,278
May 22, 2026	114.15	114.55	107.80	108.20	108.20	-6.88%	507,340
May 21, 2026	111.45	118.00	111.45	116.20	116.20	3.38%	194,620
May 20, 2026	113.05	114.70	111.60	112.40	112.40	-1.92%	130,206
May 19, 2026	115.75	116.25	113.95	114.60	114.60	0.26%	66,213
May 18, 2026	113.25	115.00	108.90	114.30	114.30	0.26%	179,808
May 15, 2026	113.10	117.70	110.05	114.00	114.00	0.26%	246,589
May 14, 2026	105.80	116.50	105.80	113.70	113.70	8.96%	342,848
May 13, 2026	104.05	106.45	104.05	104.35	104.35	-0.52%	100,043
May 12, 2026	105.70	107.35	102.70	104.90	104.90	-2.05%	96,085
May 11, 2026	107.05	108.00	106.40	107.10	107.10	-1.06%	84,208
May 8, 2026	107.05	110.70	107.05	108.25	108.25	-2.39%	107,092
May 7, 2026	110.55	112.95	110.55	110.90	110.90	0.09%	79,630
May 6, 2026	109.45	111.30	107.75	110.80	110.80	2.36%	120,574
May 5, 2026	107.95	108.55	106.40	108.25	108.25	0.46%	126,208
May 4, 2026	107.20	110.30	106.95	107.75	107.75	1.12%	140,571