BOM:543986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	230.00	239.00	228.85	236.40	236.40	4.37%	24,989
Jul 17, 2026	224.95	228.00	220.90	226.50	226.50	1.82%	6,615
Jul 16, 2026	223.85	228.25	221.35	222.45	222.45	-1.24%	24,503
Jul 15, 2026	222.70	233.95	222.30	225.25	225.25	1.44%	12,494
Jul 14, 2026	225.05	225.05	219.85	222.05	222.05	-0.89%	9,279
Jul 13, 2026	223.50	229.50	223.50	224.05	224.05	-1.08%	20,515
Jul 10, 2026	235.40	235.40	225.70	226.50	226.50	-1.59%	10,626
Jul 9, 2026	226.20	233.75	224.00	230.15	230.15	0.61%	23,351
Jul 8, 2026	224.00	234.50	218.50	228.75	228.75	4.43%	110,185
Jul 7, 2026	225.65	232.10	217.00	219.05	219.05	0.23%	58,483
Jul 6, 2026	229.25	229.25	215.35	218.55	218.55	-3.42%	22,775
Jul 3, 2026	220.45	227.45	215.75	226.30	226.30	4.38%	19,249
Jul 2, 2026	221.90	221.90	215.45	216.80	216.80	-1.12%	13,567
Jul 1, 2026	218.05	221.60	215.00	219.25	219.25	1.36%	30,933
Jun 30, 2026	216.85	222.30	212.55	216.30	216.30	-0.25%	25,580
Jun 29, 2026	227.95	227.95	211.10	216.85	216.85	-3.02%	60,032
Jun 25, 2026	234.15	234.15	222.05	223.60	223.60	-3.16%	27,330
Jun 24, 2026	245.00	245.00	226.60	230.90	230.90	-5.76%	49,577
Jun 23, 2026	249.50	254.55	241.15	245.00	245.00	-0.93%	70,282
Jun 22, 2026	243.15	267.35	243.15	247.30	247.30	1.08%	68,109
Jun 19, 2026	250.05	251.95	240.55	244.65	244.65	-1.65%	15,168
Jun 18, 2026	252.25	265.00	247.40	248.75	248.75	-0.98%	21,706
Jun 17, 2026	256.00	260.00	249.40	251.20	251.20	-0.40%	12,731
Jun 16, 2026	254.90	256.50	250.65	252.20	252.20	0.42%	8,953
Jun 15, 2026	247.00	261.75	245.85	251.15	251.15	3.57%	30,840
Jun 12, 2026	248.00	250.25	231.50	242.50	242.50	0.23%	47,327
Jun 11, 2026	273.15	273.70	235.90	241.95	241.95	-8.40%	69,472
Jun 10, 2026	261.75	271.45	254.00	264.15	264.15	1.65%	38,457
Jun 9, 2026	249.95	263.40	244.70	259.85	259.85	4.11%	33,833
Jun 8, 2026	260.65	266.15	248.00	249.60	249.60	-4.62%	14,386
Jun 5, 2026	267.95	272.00	260.20	261.70	261.70	-1.06%	19,644
Jun 4, 2026	263.55	274.15	262.30	264.50	264.50	0.84%	26,331
Jun 3, 2026	269.80	270.00	256.55	262.30	262.30	-0.46%	7,522
Jun 2, 2026	253.00	268.45	252.30	263.50	263.50	2.11%	13,922
Jun 1, 2026	262.70	274.50	255.40	258.05	258.05	-0.79%	22,998
May 29, 2026	268.00	273.35	256.50	260.10	260.10	-3.47%	16,928
May 27, 2026	253.95	271.00	253.95	269.45	269.45	5.85%	46,123
May 26, 2026	245.85	258.95	245.00	254.55	254.55	4.28%	18,061
May 25, 2026	259.40	262.30	240.60	244.10	244.10	-4.05%	20,856
May 22, 2026	260.00	273.05	252.10	254.40	254.40	-0.70%	72,326
May 21, 2026	287.95	287.95	240.70	256.20	256.20	4.85%	42,513
May 20, 2026	251.95	251.95	242.05	244.35	244.35	-2.14%	7,008
May 19, 2026	245.50	257.10	245.50	249.70	249.70	0.18%	13,657
May 18, 2026	238.40	267.05	236.40	249.25	249.25	4.55%	52,317
May 15, 2026	237.00	247.00	228.70	238.40	238.40	2.32%	19,603
May 14, 2026	234.95	243.00	229.90	233.00	233.00	-0.60%	22,604
May 13, 2026	217.75	238.40	217.75	234.40	234.40	5.92%	45,510
May 12, 2026	224.85	225.80	218.20	221.30	221.30	0.07%	7,093
May 11, 2026	212.80	229.00	212.80	221.15	221.15	2.29%	27,198
May 8, 2026	220.50	222.35	211.00	216.20	216.20	-2.57%	28,191