BOM:543918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	113.12	114.85	110.59	113.89	113.89	0.29%	43,147
Jul 17, 2026	114.57	115.99	111.45	113.56	113.56	-0.93%	17,243
Jul 16, 2026	113.75	116.00	112.00	114.63	114.63	2.06%	36,126
Jul 15, 2026	108.75	116.25	108.75	112.32	112.32	3.85%	102,301
Jul 14, 2026	110.33	110.33	107.45	108.16	108.16	-1.42%	22,277
Jul 13, 2026	108.29	111.05	107.81	109.72	109.72	0.62%	23,278
Jul 10, 2026	108.34	110.00	107.11	109.04	109.04	1.14%	40,956
Jul 9, 2026	106.18	109.90	106.18	107.81	107.81	2.60%	22,900
Jul 8, 2026	109.77	111.45	104.22	105.08	105.08	-4.88%	40,256
Jul 7, 2026	110.70	113.00	107.40	110.47	110.47	-0.18%	78,135
Jul 6, 2026	108.40	111.50	105.64	110.67	110.67	3.71%	59,183
Jul 3, 2026	104.45	107.20	104.08	106.71	106.71	2.59%	106,730
Jul 2, 2026	97.25	104.50	96.59	104.02	104.02	6.98%	100,537
Jul 1, 2026	98.38	100.99	96.35	97.23	97.23	-2.41%	23,842
Jun 30, 2026	93.05	101.60	93.05	99.63	99.63	4.93%	37,532
Jun 29, 2026	92.68	95.47	92.68	94.95	94.95	2.42%	11,079
Jun 25, 2026	96.58	96.62	92.15	92.71	92.71	-3.94%	32,739
Jun 24, 2026	93.74	97.93	92.53	96.51	96.51	3.20%	15,942
Jun 23, 2026	94.80	96.40	92.92	93.52	93.52	-1.50%	3,973
Jun 22, 2026	93.56	96.49	93.56	94.94	94.94	-0.51%	12,595
Jun 19, 2026	95.35	95.80	93.00	95.43	95.43	1.06%	26,967
Jun 18, 2026	93.56	95.49	92.90	95.03	94.43	0.83%	20,287
Jun 17, 2026	94.90	97.20	93.10	94.25	93.65	-0.26%	20,402
Jun 16, 2026	92.43	94.90	91.00	94.50	93.90	4.29%	50,214
Jun 15, 2026	90.00	94.50	89.92	90.61	90.04	-2.08%	36,275
Jun 12, 2026	93.20	93.56	90.00	92.53	91.95	0.98%	26,812
Jun 11, 2026	94.60	95.00	91.21	91.63	91.05	-2.61%	13,924
Jun 10, 2026	96.70	97.12	93.50	94.09	93.50	-2.67%	15,653
Jun 9, 2026	96.23	98.05	95.90	96.67	96.06	0.46%	6,802
Jun 8, 2026	98.77	99.25	95.87	96.23	95.62	-2.45%	47,761
Jun 5, 2026	97.90	100.36	96.37	98.65	98.03	2.23%	27,996
Jun 4, 2026	95.08	99.50	95.00	96.50	95.89	0.58%	24,184
Jun 3, 2026	96.40	97.36	95.14	95.94	95.33	-1.31%	9,529
Jun 2, 2026	98.42	101.00	96.92	97.21	96.60	-2.15%	32,340
Jun 1, 2026	99.90	101.89	95.88	99.35	98.72	3.26%	96,246
May 29, 2026	101.22	101.22	95.30	96.21	95.60	-4.12%	30,630
May 27, 2026	96.47	103.58	96.25	100.34	99.71	5.12%	72,766
May 26, 2026	94.84	96.95	92.05	95.45	94.85	1.85%	24,500
May 25, 2026	90.30	94.20	90.25	93.72	93.13	3.56%	6,866
May 22, 2026	94.00	94.00	90.09	90.50	89.93	-2.26%	4,164
May 21, 2026	94.49	95.31	91.23	92.59	92.01	1.07%	51,195
May 20, 2026	86.42	92.00	86.37	91.61	91.03	5.83%	42,978
May 19, 2026	86.24	87.72	86.24	86.56	86.01	1.23%	2,909
May 18, 2026	86.10	86.73	84.57	85.51	84.97	-2.24%	8,743
May 15, 2026	88.93	89.39	87.31	87.47	86.92	-2.10%	4,869
May 14, 2026	88.31	91.23	88.11	89.35	88.79	0.40%	14,345
May 13, 2026	86.25	89.50	86.05	88.99	88.43	3.68%	6,793
May 12, 2026	88.70	88.70	85.26	85.83	85.29	-4.07%	14,768
May 11, 2026	92.10	92.10	88.22	89.47	88.91	-1.98%	21,033
May 8, 2026	93.38	94.60	91.04	91.28	90.70	-1.88%	7,438