BOM:544316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	166.05	166.05	161.55	162.90	162.90	-1.57%	26,289
Jul 17, 2026	171.95	172.45	162.80	165.50	165.50	-2.90%	46,936
Jul 16, 2026	171.75	173.55	166.80	170.45	170.45	0.80%	117,621
Jul 15, 2026	157.40	170.90	157.40	169.10	169.10	7.43%	190,530
Jul 14, 2026	160.90	160.90	156.10	157.40	157.40	-2.63%	24,858
Jul 13, 2026	151.35	167.90	151.15	161.65	161.65	5.24%	161,072
Jul 10, 2026	151.65	154.95	151.65	153.60	153.60	1.32%	28,947
Jul 9, 2026	145.00	154.00	145.00	151.60	151.60	4.01%	34,633
Jul 8, 2026	150.85	150.95	144.05	145.75	145.75	-3.38%	12,568
Jul 7, 2026	150.60	153.55	150.00	150.85	150.85	0.20%	16,733
Jul 6, 2026	153.05	153.05	149.30	150.55	150.55	-1.28%	10,942
Jul 3, 2026	153.55	153.95	151.95	152.50	152.50	-0.26%	11,266
Jul 2, 2026	152.25	154.80	149.95	152.90	152.90	2.31%	16,529
Jul 1, 2026	147.80	151.80	147.80	149.45	149.45	1.70%	7,858
Jun 30, 2026	148.00	150.05	146.55	146.95	146.95	-0.71%	12,680
Jun 29, 2026	151.85	151.85	147.60	148.00	148.00	-0.80%	7,251
Jun 25, 2026	151.10	153.45	148.65	149.20	149.20	-1.26%	25,524
Jun 24, 2026	152.60	152.85	150.25	151.10	151.10	-0.98%	10,677
Jun 23, 2026	154.80	156.40	151.55	152.60	152.60	-1.64%	24,334
Jun 22, 2026	155.70	156.95	154.60	155.15	155.15	0.32%	11,893
Jun 19, 2026	155.95	155.95	153.15	154.65	154.65	0.13%	13,646
Jun 18, 2026	150.00	159.70	150.00	154.45	154.45	3.07%	50,901
Jun 17, 2026	154.00	154.00	149.50	149.85	149.85	-1.80%	23,296
Jun 16, 2026	155.85	155.85	151.90	152.60	152.60	-0.55%	17,227
Jun 15, 2026	150.70	155.95	149.35	153.45	153.45	4.03%	46,872
Jun 12, 2026	142.00	148.00	141.60	147.50	147.50	5.24%	28,408
Jun 11, 2026	145.45	145.45	139.60	140.15	140.15	-3.08%	15,937
Jun 10, 2026	148.35	149.45	144.00	144.60	144.60	-2.79%	7,498
Jun 9, 2026	146.60	150.80	146.60	148.75	148.75	1.26%	9,024
Jun 8, 2026	149.80	150.00	146.35	146.90	146.90	-2.59%	20,647
Jun 5, 2026	145.65	151.95	145.60	150.80	150.80	3.96%	32,099
Jun 4, 2026	145.50	148.10	145.00	145.05	145.05	-0.31%	8,582
Jun 3, 2026	147.10	147.10	144.60	145.50	145.50	-1.09%	11,839
Jun 2, 2026	146.25	148.10	144.80	147.10	147.10	-0.10%	9,418
Jun 1, 2026	150.95	152.55	146.70	147.25	147.25	-2.22%	22,924
May 29, 2026	151.20	153.55	149.50	150.60	150.60	-1.08%	32,907
May 27, 2026	152.95	153.80	151.55	152.25	152.25	-0.43%	17,732
May 26, 2026	153.00	154.95	152.35	152.90	152.90	-	37,622
May 25, 2026	157.95	158.00	152.05	152.90	152.90	-4.94%	99,041
May 22, 2026	155.35	174.75	153.70	160.85	160.85	4.35%	410,075
May 21, 2026	155.20	156.00	152.80	154.15	154.15	1.48%	16,938
May 20, 2026	151.00	152.75	149.75	151.90	151.90	-0.20%	21,802
May 19, 2026	148.00	156.65	148.00	152.20	152.20	2.04%	20,836
May 18, 2026	151.40	152.00	145.40	149.15	149.15	-2.48%	36,553
May 15, 2026	158.10	158.10	152.30	152.95	152.95	-1.89%	10,790
May 14, 2026	155.90	159.00	151.70	155.90	155.90	0.10%	26,443
May 13, 2026	156.45	159.90	154.15	155.75	155.75	-0.42%	31,807
May 12, 2026	169.05	169.40	155.20	156.40	156.40	-6.71%	40,128
May 11, 2026	160.55	170.75	158.30	167.65	167.65	4.42%	62,585
May 8, 2026	161.00	163.70	160.35	160.55	160.55	-2.13%	22,337