BOM:543959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	93.73	93.73	92.77	93.50	93.50	-0.64%	133,159
Jul 17, 2026	94.14	94.25	93.03	94.10	94.10	0.59%	121,768
Jul 16, 2026	92.97	94.42	92.96	93.55	93.55	0.40%	150,903
Jul 15, 2026	91.53	93.40	91.53	93.18	93.18	1.15%	254,903
Jul 14, 2026	92.23	92.43	91.20	92.12	92.12	-0.84%	114,166
Jul 13, 2026	91.28	93.22	90.50	92.90	92.90	1.11%	124,056
Jul 10, 2026	92.28	93.22	90.58	91.88	91.88	0.97%	5,312,592
Jul 9, 2026	91.86	91.86	90.31	91.00	91.00	0.18%	141,461
Jul 8, 2026	90.21	92.61	90.20	90.84	90.84	-1.81%	158,029
Jul 7, 2026	92.74	93.65	92.30	92.51	92.51	-	126,397
Jul 6, 2026	90.81	94.45	90.81	92.51	92.51	1.34%	347,939
Jul 3, 2026	91.13	91.75	91.00	91.29	91.29	0.21%	70,081
Jul 2, 2026	91.27	92.25	90.62	91.10	91.10	0.60%	176,008
Jul 1, 2026	90.76	93.25	90.42	90.56	90.56	-0.28%	616,872
Jun 30, 2026	91.92	91.92	90.70	90.81	90.81	-0.16%	116,846
Jun 29, 2026	90.75	92.04	90.11	90.96	90.96	0.17%	87,419
Jun 25, 2026	92.00	92.76	89.89	90.81	90.81	-1.21%	51,222
Jun 24, 2026	89.83	92.32	89.83	91.92	91.92	2.47%	195,534
Jun 23, 2026	93.26	93.29	88.14	89.70	89.70	-3.90%	295,895
Jun 22, 2026	95.60	95.60	92.76	93.34	93.34	-2.31%	140,447
Jun 19, 2026	91.98	97.50	91.98	95.55	95.55	3.88%	589,508
Jun 18, 2026	92.29	92.51	91.00	91.98	91.98	-0.20%	78,832
Jun 17, 2026	93.15	93.20	92.01	92.16	92.16	-1.06%	45,963
Jun 16, 2026	93.85	94.00	92.48	93.15	93.15	0.38%	141,326
Jun 15, 2026	93.00	94.90	92.70	92.80	92.80	2.41%	230,224
Jun 12, 2026	90.23	91.66	90.23	90.62	90.62	0.81%	90,242
Jun 11, 2026	90.87	91.00	89.53	89.89	89.89	-2.00%	78,539
Jun 10, 2026	92.46	92.54	91.08	91.72	91.72	-0.20%	60,340
Jun 9, 2026	91.01	92.32	90.94	91.90	91.90	0.75%	59,637
Jun 8, 2026	92.99	92.99	89.10	91.22	91.22	-1.91%	382,153
Jun 5, 2026	93.83	94.76	92.83	93.00	93.00	-0.33%	199,091
Jun 4, 2026	92.20	95.20	92.20	93.31	93.31	0.66%	84,854
Jun 3, 2026	92.30	93.20	91.18	92.70	92.70	0.46%	140,316
Jun 2, 2026	92.04	92.67	90.79	92.28	92.28	0.16%	102,491
Jun 1, 2026	94.01	95.40	92.00	92.13	92.13	-2.79%	159,903
May 29, 2026	91.89	96.32	91.64	94.77	94.77	4.02%	265,805
May 27, 2026	92.00	92.30	90.30	91.11	91.11	-0.88%	63,924
May 26, 2026	92.44	94.09	91.55	91.92	91.92	-1.44%	51,740
May 25, 2026	93.00	93.83	91.62	93.26	93.26	2.39%	34,314
May 22, 2026	91.50	91.60	90.46	91.08	91.08	-0.35%	51,088
May 21, 2026	91.10	92.07	90.91	91.40	91.40	0.83%	47,246
May 20, 2026	89.95	90.77	89.36	90.65	90.65	0.51%	46,408
May 19, 2026	90.99	91.90	89.50	90.19	90.19	-0.23%	534,768
May 18, 2026	91.00	91.30	89.10	90.40	90.40	-1.03%	72,179
May 15, 2026	91.09	92.74	91.09	91.34	91.34	-0.61%	37,137
May 14, 2026	91.27	92.70	90.66	91.90	91.90	0.35%	77,448
May 13, 2026	93.35	93.43	90.75	91.58	91.58	-1.19%	110,488
May 12, 2026	97.03	97.24	92.22	92.68	92.68	-4.91%	161,150
May 11, 2026	99.77	99.77	96.61	97.47	97.47	-1.34%	2,987,693
May 8, 2026	97.24	101.19	96.13	98.79	98.79	2.20%	2,596,860