BOM:543530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	154.45	154.45	144.50	147.35	147.35	-3.85%	687,730
Jul 30, 2026	158.50	158.70	151.30	153.25	153.25	-2.26%	1,213,771
Jul 29, 2026	145.00	159.50	142.30	156.80	156.80	12.60%	7,139,516
Jul 28, 2026	135.15	140.00	133.00	139.25	139.25	3.69%	199,846
Jul 27, 2026	136.85	139.05	133.85	134.30	134.30	-1.25%	147,846
Jul 24, 2026	135.90	136.85	132.90	136.00	136.00	-0.11%	117,920
Jul 23, 2026	138.25	139.70	135.50	136.15	136.15	-2.30%	257,926
Jul 22, 2026	140.70	140.70	137.75	139.35	139.35	-0.32%	84,641
Jul 21, 2026	138.50	141.35	137.10	139.80	139.80	1.16%	174,883
Jul 20, 2026	139.50	141.00	138.00	138.20	138.20	-1.36%	76,505
Jul 17, 2026	141.60	142.00	139.10	140.10	140.10	-0.92%	110,909
Jul 16, 2026	142.00	143.20	139.80	141.40	141.40	-0.14%	182,931
Jul 15, 2026	141.85	143.80	140.50	141.60	141.60	0.04%	494,147
Jul 14, 2026	142.50	143.65	140.15	141.55	141.55	-1.32%	350,277
Jul 13, 2026	140.20	144.10	138.90	143.45	143.45	1.13%	424,029
Jul 10, 2026	145.00	147.50	141.50	141.85	141.85	-0.98%	198,196
Jul 9, 2026	140.15	144.45	139.00	143.25	143.25	2.32%	402,836
Jul 8, 2026	138.25	146.10	137.50	140.00	140.00	0.54%	1,087,563
Jul 7, 2026	143.10	143.10	138.50	139.25	139.25	-2.52%	156,380
Jul 6, 2026	147.55	148.10	142.45	142.85	142.85	-2.56%	499,104
Jul 3, 2026	141.90	149.20	140.75	146.60	146.60	4.53%	889,384
Jul 2, 2026	139.65	140.90	138.10	140.25	140.25	1.45%	329,591
Jul 1, 2026	137.00	139.25	136.10	138.25	138.25	1.62%	362,568
Jun 30, 2026	134.30	136.70	133.85	136.05	136.05	1.11%	352,174
Jun 29, 2026	136.15	136.30	132.25	134.55	134.55	-1.10%	104,570
Jun 25, 2026	136.55	136.60	134.40	136.05	136.05	-0.07%	322,901
Jun 24, 2026	134.60	137.30	133.50	136.15	136.15	0.74%	338,375
Jun 23, 2026	139.00	140.35	134.40	135.15	135.15	-2.70%	267,414
Jun 22, 2026	136.85	140.45	136.00	138.90	138.90	2.09%	417,688
Jun 19, 2026	134.00	138.90	133.55	136.05	136.05	1.34%	764,720
Jun 18, 2026	133.70	135.30	132.30	134.25	134.25	0.19%	168,279
Jun 17, 2026	135.85	135.85	132.15	134.00	134.00	-0.04%	268,411
Jun 16, 2026	128.75	134.95	127.65	134.05	134.05	5.18%	688,289
Jun 15, 2026	128.95	130.50	127.10	127.45	127.45	0.95%	321,809
Jun 12, 2026	122.85	127.00	122.80	126.25	126.25	3.87%	370,240
Jun 11, 2026	123.30	123.30	120.50	121.55	121.55	-1.86%	212,692
Jun 10, 2026	126.85	129.15	123.25	123.85	123.85	-1.90%	155,553
Jun 9, 2026	124.95	126.55	123.90	126.25	126.25	1.90%	115,722
Jun 8, 2026	126.70	127.30	123.10	123.90	123.90	-2.82%	104,229
Jun 5, 2026	126.00	132.00	126.00	127.50	127.50	1.15%	471,672
Jun 4, 2026	127.15	128.75	125.55	126.05	126.05	-0.24%	192,512
Jun 3, 2026	124.20	126.85	122.50	126.35	126.35	1.77%	95,853
Jun 2, 2026	123.50	124.75	122.00	124.15	124.15	0.61%	91,763
Jun 1, 2026	126.60	128.05	122.80	123.40	123.40	-1.87%	125,872
May 29, 2026	126.80	128.00	124.70	125.75	125.75	-0.91%	276,567
May 27, 2026	127.85	129.40	126.50	126.90	126.90	-0.51%	168,088
May 26, 2026	130.15	130.95	127.30	127.55	127.55	-0.82%	117,963
May 25, 2026	128.75	131.40	126.50	128.60	128.60	1.18%	183,044
May 22, 2026	123.40	129.25	123.25	127.10	127.10	2.83%	269,748
May 21, 2026	125.25	125.85	123.05	123.60	123.60	-0.28%	119,082