BOM:544107 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	274.00	276.85	271.40	273.35	273.35	-0.24%	15,069
Jul 17, 2026	273.85	277.85	266.80	274.00	274.00	2.07%	26,885
Jul 16, 2026	275.00	275.00	264.00	268.45	268.45	-2.08%	23,475
Jul 15, 2026	277.15	277.15	267.90	274.15	274.15	1.33%	22,768
Jul 14, 2026	266.25	279.00	263.85	270.55	270.55	2.00%	62,089
Jul 13, 2026	264.60	269.15	260.30	265.25	265.25	0.55%	21,378
Jul 10, 2026	263.15	268.60	260.65	263.80	263.80	0.96%	9,528
Jul 9, 2026	264.75	267.15	258.00	261.30	261.30	-0.32%	20,201
Jul 8, 2026	267.80	270.30	257.90	262.15	262.15	-1.56%	45,533
Jul 7, 2026	269.75	274.20	262.90	266.30	266.30	-1.11%	62,566
Jul 6, 2026	269.90	285.25	266.95	269.30	269.30	1.66%	176,422
Jul 3, 2026	254.85	274.00	252.05	264.90	264.90	5.12%	176,893
Jul 2, 2026	257.00	257.95	249.45	252.00	252.00	-1.37%	53,707
Jul 1, 2026	235.35	259.00	232.95	255.50	255.50	9.68%	116,498
Jun 30, 2026	235.95	236.90	230.05	232.95	232.95	-0.28%	16,315
Jun 29, 2026	228.70	234.65	223.90	233.60	233.60	3.87%	30,957
Jun 25, 2026	224.50	227.00	224.50	224.90	224.90	-0.16%	3,979
Jun 24, 2026	225.00	227.15	224.10	225.25	225.25	0.20%	23,381
Jun 23, 2026	227.75	229.95	224.50	224.80	224.80	-1.66%	8,479
Jun 22, 2026	228.10	233.40	227.60	228.60	228.60	1.28%	9,911
Jun 19, 2026	220.95	229.30	220.90	225.70	225.70	0.27%	13,858
Jun 18, 2026	231.50	231.50	224.40	225.10	225.10	-1.60%	11,827
Jun 17, 2026	227.05	237.30	226.85	228.75	228.75	0.33%	10,560
Jun 16, 2026	235.05	236.10	226.40	228.00	228.00	-2.48%	10,184
Jun 15, 2026	228.00	236.50	227.80	233.80	233.80	2.59%	14,027
Jun 12, 2026	223.60	231.00	223.60	227.90	227.90	1.11%	11,021
Jun 11, 2026	227.30	228.00	222.75	225.40	225.40	-0.04%	14,406
Jun 10, 2026	229.70	232.50	224.80	225.50	225.50	-2.23%	18,421
Jun 9, 2026	230.55	233.95	226.75	230.65	230.65	1.43%	7,573
Jun 8, 2026	227.30	236.50	224.00	227.40	227.40	-0.96%	33,405
Jun 5, 2026	225.75	231.20	223.75	229.60	229.60	2.02%	27,038
Jun 4, 2026	223.00	226.45	221.75	225.05	225.05	0.02%	28,955
Jun 3, 2026	226.65	229.00	221.30	225.00	225.00	0.49%	15,324
Jun 2, 2026	223.00	225.50	220.40	223.90	223.90	0.38%	16,236
Jun 1, 2026	219.80	224.90	219.40	223.05	223.05	0.52%	15,374
May 29, 2026	222.95	223.55	217.65	221.90	221.90	0.86%	18,597
May 27, 2026	220.25	223.00	217.80	220.00	220.00	0.48%	20,639
May 26, 2026	210.25	220.75	207.70	218.95	218.95	3.45%	27,457
May 25, 2026	211.55	213.80	208.00	211.65	211.65	1.75%	13,022
May 22, 2026	207.40	214.00	207.00	208.00	208.00	-0.05%	13,203
May 21, 2026	206.45	209.85	202.65	208.10	208.10	1.31%	14,192
May 20, 2026	203.55	206.35	197.20	205.40	205.40	2.04%	23,465
May 19, 2026	193.10	202.20	189.00	201.30	201.30	4.79%	23,899
May 18, 2026	188.80	196.00	188.80	192.10	192.10	-0.39%	13,369
May 15, 2026	192.05	195.80	190.05	192.85	192.85	-0.21%	17,079
May 14, 2026	190.75	193.60	185.35	193.25	193.25	2.17%	4,489
May 13, 2026	189.10	193.55	187.75	189.15	189.15	-0.63%	13,586
May 12, 2026	200.20	200.20	188.25	190.35	190.35	-4.85%	19,804
May 11, 2026	200.10	202.90	196.90	200.05	200.05	-0.05%	12,007
May 8, 2026	198.00	205.00	196.10	200.15	200.15	-0.35%	29,525