BOM:544289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	90.88	91.21	89.57	90.18	90.18	-0.64%	702,051
Jul 30, 2026	91.60	91.95	90.10	90.76	90.76	-0.74%	361,732
Jul 29, 2026	92.33	93.22	91.27	91.44	91.44	-0.92%	406,569
Jul 28, 2026	93.38	93.62	91.75	92.29	92.29	-1.45%	298,121
Jul 27, 2026	96.97	96.99	93.11	93.65	93.65	-2.74%	533,575
Jul 24, 2026	97.00	98.20	94.97	96.29	96.29	-0.95%	728,929
Jul 23, 2026	93.23	99.59	92.80	97.21	97.21	6.47%	4,802,439
Jul 22, 2026	92.81	92.83	91.18	91.30	91.30	-1.30%	104,465
Jul 21, 2026	92.90	93.17	91.91	92.50	92.50	0.60%	76,293
Jul 20, 2026	91.84	93.91	91.21	91.95	91.95	-0.03%	561,003
Jul 17, 2026	92.81	94.50	91.75	91.98	91.98	-1.18%	314,489
Jul 16, 2026	93.20	93.70	92.56	93.08	93.08	0.11%	128,167
Jul 15, 2026	93.95	94.98	92.77	92.98	92.98	-1.26%	375,055
Jul 14, 2026	94.21	96.27	93.85	94.17	94.17	-0.42%	235,172
Jul 13, 2026	93.96	95.05	92.98	94.57	94.57	0.51%	222,895
Jul 10, 2026	93.09	95.18	93.09	94.09	94.09	1.20%	206,601
Jul 9, 2026	92.70	93.29	92.46	92.97	92.97	0.27%	251,080
Jul 8, 2026	92.71	93.90	92.21	92.72	92.72	0.02%	406,240
Jul 7, 2026	94.85	95.13	92.51	92.70	92.70	-2.56%	473,631
Jul 6, 2026	95.97	95.97	94.70	95.14	95.14	-0.31%	191,741
Jul 3, 2026	96.50	96.50	95.31	95.44	95.44	-1.06%	182,747
Jul 2, 2026	95.23	96.85	95.12	96.46	96.46	1.43%	389,574
Jul 1, 2026	96.00	96.66	95.00	95.10	95.10	-0.47%	324,813
Jun 30, 2026	94.95	96.35	94.95	95.55	95.55	1.06%	299,385
Jun 29, 2026	95.85	95.85	94.25	94.55	94.55	-1.20%	203,829
Jun 25, 2026	95.00	95.90	94.65	95.70	95.70	1.06%	375,333
Jun 24, 2026	95.55	96.00	94.50	94.70	94.70	-1.20%	1,644,046
Jun 23, 2026	97.50	97.75	95.10	95.85	95.85	-1.34%	212,624
Jun 22, 2026	96.20	97.65	96.20	97.15	97.15	1.09%	1,486,285
Jun 19, 2026	95.55	97.10	94.35	96.10	96.10	0.26%	614,729
Jun 18, 2026	97.00	97.55	95.50	95.85	95.85	-1.19%	553,241
Jun 17, 2026	98.10	98.50	96.80	97.00	97.00	-1.22%	535,944
Jun 16, 2026	99.00	99.60	97.85	98.20	98.20	-0.56%	313,085
Jun 15, 2026	100.00	100.60	98.50	98.75	98.75	0.36%	3,999,285
Jun 12, 2026	97.90	99.15	97.50	98.40	98.40	1.34%	257,414
Jun 11, 2026	98.60	98.60	96.80	97.10	97.10	-1.17%	173,124
Jun 10, 2026	100.95	101.25	98.00	98.25	98.25	-2.00%	215,433
Jun 9, 2026	100.15	101.00	99.50	100.25	100.25	0.55%	117,169
Jun 8, 2026	99.90	100.90	98.65	99.70	99.70	-1.14%	153,135
Jun 5, 2026	100.85	101.80	100.25	100.85	100.85	-	254,312
Jun 4, 2026	101.00	101.80	100.50	100.85	100.85	-0.20%	160,736
Jun 3, 2026	101.45	102.60	100.05	101.05	101.05	-0.25%	196,301
Jun 2, 2026	99.60	102.10	98.25	101.30	101.30	1.71%	372,654
Jun 1, 2026	102.65	104.20	99.40	99.60	99.60	-4.05%	522,141
May 29, 2026	104.55	106.90	102.00	103.80	103.80	-0.48%	476,140
May 27, 2026	103.10	106.65	103.10	104.30	104.30	1.21%	405,564
May 26, 2026	102.75	103.60	101.80	103.05	103.05	1.03%	268,644
May 25, 2026	104.35	104.35	100.10	102.00	102.00	-2.30%	2,119,181
May 22, 2026	105.15	106.50	104.00	104.40	104.40	-0.95%	417,505
May 21, 2026	106.10	107.15	105.10	105.40	105.40	-0.47%	210,430