BOM:543626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	129.10	131.35	128.05	129.90	129.90	0.81%	43,910
Jul 17, 2026	132.00	132.05	127.90	128.85	128.85	-2.20%	27,887
Jul 16, 2026	133.20	134.50	130.65	131.75	131.75	0.38%	67,876
Jul 15, 2026	127.50	135.85	127.50	131.25	131.25	-0.64%	1,060,524
Jul 14, 2026	129.50	132.85	127.55	132.10	132.10	0.11%	47,030
Jul 13, 2026	132.35	134.95	130.65	131.95	131.95	-1.82%	88,759
Jul 10, 2026	132.85	136.50	132.55	134.40	134.40	1.66%	46,803
Jul 9, 2026	130.20	134.50	130.20	132.20	132.20	1.58%	46,854
Jul 8, 2026	132.05	136.40	128.60	130.15	130.15	-2.69%	108,893
Jul 7, 2026	131.80	136.00	131.80	133.75	133.75	-0.22%	58,423
Jul 6, 2026	140.60	140.65	132.60	134.05	134.05	-4.66%	111,164
Jul 3, 2026	138.30	143.65	135.00	140.60	140.60	2.78%	564,690
Jul 2, 2026	129.90	138.35	127.20	136.80	136.80	7.13%	289,451
Jul 1, 2026	121.65	130.80	121.65	127.70	127.70	4.80%	472,956
Jun 30, 2026	116.60	122.95	116.45	121.85	121.85	4.68%	106,717
Jun 29, 2026	118.50	119.00	115.80	116.40	116.40	-2.31%	20,724
Jun 25, 2026	122.00	124.25	118.30	119.15	119.15	-2.10%	88,540
Jun 24, 2026	120.20	122.75	119.65	121.70	121.70	1.71%	65,578
Jun 23, 2026	121.20	122.50	118.15	119.65	119.65	-1.60%	38,836
Jun 22, 2026	124.70	124.70	120.60	121.60	121.60	0.62%	54,744
Jun 19, 2026	118.95	123.00	115.85	120.85	120.85	1.60%	108,326
Jun 18, 2026	119.55	120.30	117.60	118.95	118.95	0.25%	78,452
Jun 17, 2026	113.40	122.80	112.70	118.65	118.65	6.27%	209,366
Jun 16, 2026	110.50	112.00	109.25	111.65	111.65	1.50%	44,049
Jun 15, 2026	106.05	110.95	106.05	110.00	110.00	4.27%	57,509
Jun 12, 2026	102.70	106.05	101.95	105.50	105.50	3.89%	1,542,044
Jun 11, 2026	105.00	105.70	100.35	101.55	101.55	-3.52%	37,175
Jun 10, 2026	107.35	107.35	104.15	105.25	105.25	-1.31%	70,393
Jun 9, 2026	107.65	108.50	106.30	106.65	106.65	-2.02%	23,539
Jun 8, 2026	109.70	110.85	106.25	108.85	108.85	-2.33%	76,266
Jun 5, 2026	110.15	114.60	109.65	111.45	111.45	1.64%	42,651
Jun 4, 2026	111.20	112.50	109.00	109.65	109.65	-1.57%	28,746
Jun 3, 2026	114.05	114.05	109.80	111.40	111.40	-1.81%	129,673
Jun 2, 2026	113.00	114.95	112.50	113.45	113.45	-0.61%	33,555
Jun 1, 2026	113.20	115.80	112.75	114.15	114.15	0.13%	23,049
May 29, 2026	115.90	117.55	113.50	114.00	114.00	-2.06%	30,758
May 27, 2026	115.00	118.00	114.35	116.40	116.40	1.48%	54,375
May 26, 2026	116.45	117.20	113.50	114.70	114.70	-1.63%	48,435
May 25, 2026	120.00	120.00	113.20	116.60	116.60	-3.08%	98,263
May 22, 2026	116.00	127.20	116.00	120.30	120.30	4.07%	221,493
May 21, 2026	116.00	116.85	113.30	115.60	115.60	0.13%	36,868
May 20, 2026	113.75	117.00	112.70	115.45	115.45	0.22%	23,682
May 19, 2026	117.70	117.95	113.85	115.20	115.20	-2.12%	22,300
May 18, 2026	119.75	119.75	115.70	117.70	117.70	-1.71%	15,708
May 15, 2026	121.70	122.05	117.00	119.75	119.75	-0.13%	41,573
May 14, 2026	114.75	120.95	113.10	119.90	119.90	3.81%	112,483
May 13, 2026	114.05	116.80	112.30	115.50	115.50	3.87%	255,588
May 12, 2026	118.25	118.25	109.95	111.20	111.20	-4.79%	34,999
May 11, 2026	119.00	119.00	113.55	116.80	116.80	-2.01%	50,937
May 8, 2026	123.00	124.20	118.95	119.20	119.20	-1.81%	44,300