BOM:544290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	220.05	231.15	218.45	229.35	229.35	4.13%	158,688
Jul 17, 2026	225.10	226.05	218.50	220.25	220.25	-3.02%	107,042
Jul 16, 2026	228.10	230.90	224.20	227.10	227.10	-0.55%	90,525
Jul 15, 2026	229.25	233.45	227.40	228.35	228.35	0.42%	90,001
Jul 14, 2026	235.00	235.75	226.65	227.40	227.40	-3.62%	135,073
Jul 13, 2026	241.30	242.20	235.45	235.95	235.95	-3.52%	190,536
Jul 10, 2026	228.05	245.70	228.05	244.55	244.55	7.19%	314,984
Jul 9, 2026	226.90	233.65	226.30	228.15	228.15	1.56%	103,155
Jul 8, 2026	230.85	237.00	222.15	224.65	224.65	-3.15%	261,953
Jul 7, 2026	242.25	242.30	227.45	231.95	231.95	-3.51%	182,643
Jul 6, 2026	241.95	244.00	238.35	240.40	240.40	2.17%	285,618
Jul 3, 2026	231.60	247.45	231.55	235.30	235.30	3.13%	599,570
Jul 2, 2026	223.05	232.00	221.25	228.15	228.15	2.75%	246,964
Jul 1, 2026	224.90	231.90	220.65	222.05	222.05	-0.65%	166,495
Jun 30, 2026	221.60	226.90	220.20	223.50	223.50	1.87%	127,612
Jun 29, 2026	216.20	223.90	212.20	219.40	219.40	0.14%	151,901
Jun 25, 2026	221.00	224.90	215.50	219.10	219.10	-0.72%	164,966
Jun 24, 2026	227.85	227.85	217.10	220.70	220.70	-2.54%	225,504
Jun 23, 2026	225.05	233.30	219.20	226.45	226.45	0.47%	1,135,696
Jun 22, 2026	212.25	233.95	209.00	225.40	225.40	9.52%	903,156
Jun 19, 2026	194.65	213.05	192.50	205.80	205.80	5.59%	295,453
Jun 18, 2026	195.10	198.00	192.25	194.90	194.90	-0.26%	121,006
Jun 17, 2026	194.05	196.50	192.60	195.40	195.40	0.70%	109,706
Jun 16, 2026	191.00	196.10	188.30	194.05	194.05	2.78%	75,273
Jun 15, 2026	186.70	192.00	186.70	188.80	188.80	1.67%	74,217
Jun 12, 2026	178.55	187.05	178.55	185.70	185.70	4.59%	53,459
Jun 11, 2026	178.90	181.25	175.55	177.55	177.55	-2.07%	62,500
Jun 10, 2026	183.35	186.40	180.00	181.30	181.30	-1.84%	39,037
Jun 9, 2026	181.00	185.70	181.00	184.70	184.70	2.24%	53,878
Jun 8, 2026	182.35	183.85	179.35	180.65	180.65	-2.19%	51,596
Jun 5, 2026	186.00	188.05	183.50	184.70	184.70	-0.65%	46,710
Jun 4, 2026	182.15	188.00	182.15	185.90	185.90	1.28%	55,439
Jun 3, 2026	187.80	187.85	181.80	183.55	183.55	-2.05%	48,100
Jun 2, 2026	183.85	188.05	180.55	187.40	187.40	0.94%	89,977
Jun 1, 2026	190.40	192.35	183.60	185.65	185.65	-2.32%	119,245
May 29, 2026	197.25	199.95	189.15	190.05	190.05	-7.97%	329,781
May 27, 2026	207.55	209.15	203.60	206.50	206.50	-0.46%	123,911
May 26, 2026	212.10	212.75	205.90	207.45	207.45	-1.19%	187,688
May 25, 2026	188.40	213.40	188.40	209.95	209.95	12.15%	449,948
May 22, 2026	186.55	188.20	185.65	187.20	187.20	-0.03%	42,980
May 21, 2026	189.70	194.50	186.10	187.25	187.25	-0.58%	62,587
May 20, 2026	188.00	189.10	185.55	188.35	188.35	-0.61%	21,868
May 19, 2026	187.60	191.50	185.35	189.50	189.50	1.31%	53,373
May 18, 2026	191.20	191.75	184.45	187.05	187.05	-3.28%	78,028
May 15, 2026	201.55	201.55	192.65	193.40	193.40	-2.57%	59,868
May 14, 2026	206.15	208.40	194.05	198.50	198.50	-3.43%	69,503
May 13, 2026	204.00	207.75	203.40	205.55	205.55	1.23%	72,075
May 12, 2026	218.05	218.55	200.50	203.05	203.05	-7.60%	111,571
May 11, 2026	215.05	226.00	213.45	219.75	219.75	1.08%	180,237
May 8, 2026	221.75	221.75	215.45	217.40	217.40	-0.73%	76,319