BOM:544235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	274.85	275.00	265.40	267.55	267.55	-3.57%	22,241
Jul 17, 2026	272.00	282.45	263.35	277.45	277.45	2.10%	45,082
Jul 16, 2026	283.85	283.85	270.95	271.75	271.75	-4.11%	40,801
Jul 15, 2026	285.20	303.15	277.85	283.40	283.40	0.87%	359,058
Jul 14, 2026	258.80	298.55	258.55	280.95	280.95	8.45%	376,273
Jul 13, 2026	250.10	263.70	249.30	259.05	259.05	2.80%	19,318
Jul 10, 2026	251.00	255.55	251.00	252.00	252.00	1.57%	5,480
Jul 9, 2026	251.00	253.00	246.95	248.10	248.10	0.69%	5,368
Jul 8, 2026	253.15	254.00	246.00	246.40	246.40	-2.67%	8,000
Jul 7, 2026	256.10	257.15	252.50	253.15	253.15	-1.15%	10,595
Jul 6, 2026	262.40	262.40	255.00	256.10	256.10	-2.94%	10,212
Jul 3, 2026	265.90	270.80	261.50	263.85	263.85	0.21%	29,304
Jul 2, 2026	247.75	277.55	247.05	263.30	263.30	8.09%	184,992
Jul 1, 2026	249.00	249.95	243.00	243.60	243.60	-1.32%	7,550
Jun 30, 2026	248.90	249.85	244.85	246.85	246.85	0.78%	2,612
Jun 29, 2026	247.95	251.30	244.45	244.95	244.95	-1.69%	8,905
Jun 25, 2026	252.20	256.05	248.00	249.15	249.15	-1.07%	5,297
Jun 24, 2026	252.85	253.50	249.65	251.85	251.85	0.38%	6,160
Jun 23, 2026	260.45	260.80	250.05	250.90	250.90	-2.54%	17,249
Jun 22, 2026	258.95	261.05	255.75	257.45	257.45	1.10%	4,047
Jun 19, 2026	256.65	257.80	252.50	254.65	254.65	-1.34%	17,258
Jun 18, 2026	262.85	263.60	255.90	258.10	258.10	-0.94%	8,777
Jun 17, 2026	260.05	265.85	260.00	260.55	260.55	-0.33%	7,487
Jun 16, 2026	261.80	263.70	258.05	261.40	261.40	0.65%	7,792
Jun 15, 2026	255.00	263.25	255.00	259.70	259.70	2.85%	11,525
Jun 12, 2026	248.00	254.20	245.95	252.50	252.50	2.85%	9,016
Jun 11, 2026	246.15	246.50	242.15	245.50	245.50	-1.39%	10,948
Jun 10, 2026	255.35	256.00	248.00	248.95	248.95	-2.51%	8,264
Jun 9, 2026	259.00	260.75	250.10	255.35	255.35	0.10%	8,122
Jun 8, 2026	262.45	262.45	248.80	255.10	255.10	-2.99%	8,897
Jun 5, 2026	265.00	268.20	262.00	262.95	262.95	-0.42%	5,540
Jun 4, 2026	264.10	268.50	262.90	264.05	264.05	-0.40%	10,271
Jun 3, 2026	270.60	270.60	262.95	265.10	265.10	-1.28%	9,908
Jun 2, 2026	262.60	273.80	262.60	268.55	268.55	1.05%	16,536
Jun 1, 2026	261.75	271.95	261.70	265.75	265.75	-0.36%	17,008
May 29, 2026	274.90	274.90	264.95	266.70	266.70	-5.48%	27,014
May 27, 2026	285.60	292.55	281.00	282.15	282.15	-1.67%	14,456
May 26, 2026	278.35	295.00	278.05	286.95	286.95	2.78%	21,919
May 25, 2026	275.30	282.30	275.30	279.20	279.20	2.61%	9,700
May 22, 2026	275.75	279.70	268.00	272.10	272.10	0.07%	13,049
May 21, 2026	275.20	276.90	270.90	271.90	271.90	0.72%	8,630
May 20, 2026	269.25	271.55	263.25	269.95	269.95	0.86%	3,520
May 19, 2026	262.60	275.00	262.60	267.65	267.65	0.87%	9,357
May 18, 2026	274.95	274.95	261.45	265.35	265.35	-3.54%	12,031
May 15, 2026	271.00	279.55	271.00	275.10	275.10	0.92%	9,969
May 14, 2026	281.55	282.50	270.70	272.60	272.60	-2.99%	16,278
May 13, 2026	286.80	287.70	278.85	281.00	281.00	-1.06%	14,538
May 12, 2026	306.80	306.80	281.50	284.00	284.00	-7.70%	28,116
May 11, 2026	314.25	314.40	305.35	307.70	307.70	-2.84%	18,387
May 8, 2026	312.15	322.85	311.25	316.70	316.70	1.46%	47,792