BOM:544632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	181.65	183.30	180.15	182.15	182.15	0.14%	151,183
Jul 30, 2026	179.40	182.90	173.50	181.90	181.90	1.39%	812,530
Jul 29, 2026	181.50	182.70	178.00	179.40	179.40	-1.10%	270,822
Jul 28, 2026	178.70	186.00	177.00	181.40	181.40	-0.63%	1,626,414
Jul 27, 2026	187.20	188.95	180.55	182.55	182.55	-1.46%	1,206,975
Jul 24, 2026	188.00	189.05	177.60	185.25	185.25	-1.96%	988,333
Jul 23, 2026	190.75	191.90	187.70	188.95	188.95	-0.42%	136,075
Jul 22, 2026	190.65	191.55	188.75	189.75	189.75	-0.97%	275,107
Jul 21, 2026	185.80	192.70	183.15	191.60	191.60	3.12%	6,040,380
Jul 20, 2026	189.85	193.05	184.45	185.80	185.80	-1.14%	2,370,663
Jul 17, 2026	185.00	190.10	184.40	187.95	187.95	1.65%	429,531
Jul 16, 2026	190.25	190.25	184.50	184.90	184.90	-2.27%	760,637
Jul 15, 2026	188.45	190.55	185.40	189.20	189.20	0.08%	487,113
Jul 14, 2026	189.35	190.80	187.60	189.05	189.05	-0.42%	441,025
Jul 13, 2026	193.40	194.00	188.75	189.85	189.85	-2.16%	327,292
Jul 10, 2026	191.05	195.00	191.05	194.05	194.05	1.54%	609,791
Jul 9, 2026	189.60	195.60	189.40	191.10	191.10	0.84%	371,732
Jul 8, 2026	188.80	192.50	187.30	189.50	189.50	-0.55%	3,777,390
Jul 7, 2026	190.05	192.75	188.05	190.55	190.55	0.26%	7,646,074
Jul 6, 2026	187.45	194.10	183.65	190.05	190.05	1.93%	841,803
Jul 3, 2026	191.10	193.30	185.25	186.45	186.45	-2.43%	646,063
Jul 2, 2026	190.00	192.40	186.90	191.10	191.10	1.03%	6,628,343
Jul 1, 2026	192.00	192.65	186.20	189.15	189.15	-1.74%	1,742,738
Jun 30, 2026	192.75	195.50	188.55	192.50	192.50	-0.88%	2,759,564
Jun 29, 2026	185.90	195.00	180.95	194.20	194.20	4.16%	1,843,508
Jun 25, 2026	188.40	190.25	184.35	186.45	186.45	-1.01%	910,776
Jun 24, 2026	186.30	188.95	181.00	188.35	188.35	0.80%	2,319,398
Jun 23, 2026	174.05	188.00	170.55	186.85	186.85	8.41%	7,144,898
Jun 22, 2026	176.30	176.90	171.10	172.35	172.35	-0.75%	623,587
Jun 19, 2026	170.95	179.20	165.10	173.65	173.65	1.82%	3,791,516
Jun 18, 2026	165.20	171.70	164.70	170.55	170.55	3.77%	24,846,220
Jun 17, 2026	167.90	167.90	163.50	164.35	164.35	-1.65%	570,508
Jun 16, 2026	169.95	173.15	166.10	167.10	167.10	-0.89%	1,737,171
Jun 15, 2026	170.00	171.50	164.65	168.60	168.60	0.87%	1,250,154
Jun 12, 2026	169.60	170.65	165.60	167.15	167.15	-0.71%	630,788
Jun 11, 2026	164.75	170.00	164.45	168.35	168.35	1.35%	1,030,260
Jun 10, 2026	172.35	174.65	165.05	166.10	166.10	-0.51%	6,403,037
Jun 9, 2026	168.65	169.85	163.35	166.95	166.95	-0.60%	604,889
Jun 8, 2026	164.20	174.40	161.65	167.95	167.95	1.27%	1,362,747
Jun 5, 2026	165.50	168.45	160.55	165.85	165.85	0.27%	1,270,502
Jun 4, 2026	175.60	175.60	164.10	165.40	165.40	-5.54%	496,722
Jun 3, 2026	176.85	182.70	174.20	175.10	175.10	-1.35%	336,746
Jun 2, 2026	179.50	181.30	176.50	177.50	177.50	-1.50%	289,926
Jun 1, 2026	184.75	185.00	177.50	180.20	180.20	-1.93%	462,660
May 29, 2026	189.00	189.00	182.25	183.75	183.75	-2.00%	443,202
May 27, 2026	192.80	193.50	184.05	187.50	187.50	-2.98%	759,273
May 26, 2026	197.25	197.25	192.30	193.25	193.25	-1.53%	290,660
May 25, 2026	199.30	201.75	195.00	196.25	196.25	-1.46%	933,022
May 22, 2026	192.60	200.00	192.35	199.15	199.15	3.51%	556,568
May 21, 2026	198.80	201.90	191.30	192.40	192.40	-0.49%	699,361