BOM:543989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	94.20	94.25	91.75	92.05	92.05	-2.18%	99,749
Jul 16, 2026	96.50	96.85	93.50	94.10	94.10	-2.74%	148,323
Jul 15, 2026	99.30	102.25	94.50	96.75	96.75	-2.52%	306,428
Jul 14, 2026	101.75	101.75	99.00	99.25	99.25	-2.65%	49,012
Jul 13, 2026	101.05	102.10	99.05	101.95	101.95	0.79%	95,225
Jul 10, 2026	100.20	103.10	100.15	101.15	101.15	1.20%	108,330
Jul 9, 2026	101.00	102.55	99.75	99.95	99.95	0.10%	26,583
Jul 8, 2026	102.90	102.90	99.50	99.85	99.85	-2.96%	53,280
Jul 7, 2026	105.00	105.00	102.30	102.90	102.90	-1.48%	70,058
Jul 6, 2026	105.70	105.80	104.10	104.45	104.45	-1.28%	22,931
Jul 3, 2026	107.10	107.10	105.00	105.80	105.80	0.19%	57,581
Jul 2, 2026	105.40	106.45	104.50	105.60	105.60	-0.28%	49,441
Jul 1, 2026	109.05	110.75	105.60	105.90	105.90	-3.07%	72,904
Jun 30, 2026	111.50	111.80	109.00	109.25	109.25	-1.67%	28,042
Jun 29, 2026	110.30	113.10	109.45	111.10	111.10	1.14%	38,684
Jun 25, 2026	109.10	113.50	107.50	109.85	109.85	0.23%	103,285
Jun 24, 2026	109.50	111.60	106.90	109.60	109.60	0.87%	51,348
Jun 23, 2026	111.50	111.50	106.60	108.65	108.65	-1.36%	73,404
Jun 22, 2026	110.00	112.00	109.35	110.15	110.15	0.92%	58,836
Jun 19, 2026	110.95	112.00	108.50	109.15	109.15	-0.95%	53,100
Jun 18, 2026	107.25	112.50	106.05	110.20	110.20	2.99%	138,758
Jun 17, 2026	106.75	111.70	105.70	107.00	107.00	1.28%	97,537
Jun 16, 2026	106.75	107.95	104.40	105.65	105.65	0.09%	17,942
Jun 15, 2026	107.15	109.95	105.15	105.55	105.55	-1.12%	96,370
Jun 12, 2026	105.55	107.25	102.90	106.75	106.75	3.29%	69,767
Jun 11, 2026	104.55	105.10	103.10	103.35	103.35	-1.43%	20,651
Jun 10, 2026	109.95	109.95	104.55	104.85	104.85	-3.72%	30,189
Jun 9, 2026	106.25	109.95	104.20	108.90	108.90	5.01%	27,839
Jun 8, 2026	103.95	105.55	103.60	103.70	103.70	-2.67%	30,660
Jun 5, 2026	105.05	107.55	105.05	106.55	106.55	1.09%	15,071
Jun 4, 2026	105.95	108.30	104.55	105.40	105.40	-0.52%	35,917
Jun 3, 2026	108.95	108.95	103.05	105.95	105.95	-0.70%	36,297
Jun 2, 2026	106.40	107.50	104.65	106.70	106.70	0.76%	6,798
Jun 1, 2026	108.65	111.25	104.90	105.90	105.90	-3.60%	38,601
May 29, 2026	111.50	111.75	108.75	109.85	109.85	-	22,504
May 27, 2026	110.50	111.45	109.00	109.85	109.85	1.20%	28,441
May 26, 2026	102.45	109.35	102.30	108.55	108.55	5.85%	40,602
May 25, 2026	105.15	105.15	102.00	102.55	102.55	-0.53%	42,464
May 22, 2026	104.35	104.85	103.00	103.10	103.10	-0.34%	10,504
May 21, 2026	103.90	107.95	102.90	103.45	103.45	0.88%	19,948
May 20, 2026	101.95	105.20	100.50	102.55	102.55	0.59%	21,553
May 19, 2026	100.95	103.50	100.65	101.95	101.95	1.59%	48,704
May 18, 2026	102.70	102.70	99.00	100.35	100.35	-3.04%	39,271
May 15, 2026	111.25	111.30	102.35	103.50	103.50	-6.50%	57,690
May 14, 2026	116.55	117.80	110.10	110.70	110.70	-3.78%	39,707
May 13, 2026	110.05	120.00	110.05	115.05	115.05	6.13%	190,219
May 12, 2026	116.15	116.20	108.00	108.40	108.40	-6.67%	58,483
May 11, 2026	117.95	119.20	115.10	116.15	116.15	-1.06%	49,421
May 8, 2026	120.45	123.65	117.00	117.40	117.40	-1.92%	67,210
May 7, 2026	117.65	120.15	115.75	119.70	119.70	3.01%	46,183