BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	277.60	278.80	267.70	275.90	275.90	1.21%	254,362
Jul 9, 2026	258.15	275.50	256.55	272.60	272.60	4.91%	324,578
Jul 8, 2026	258.65	263.55	249.00	259.85	259.85	-0.61%	88,690
Jul 7, 2026	260.35	262.70	256.80	261.45	261.45	0.64%	175,317
Jul 6, 2026	260.80	261.60	254.25	259.80	259.80	-0.38%	76,680
Jul 3, 2026	265.75	265.75	259.50	260.80	260.80	-0.74%	98,636
Jul 2, 2026	259.30	263.25	257.25	262.75	262.75	0.83%	113,019
Jul 1, 2026	260.50	264.25	257.50	260.60	260.60	-0.40%	298,623
Jun 30, 2026	258.85	264.50	257.10	261.65	261.65	0.38%	158,804
Jun 29, 2026	261.10	264.00	254.90	260.65	260.65	-0.13%	374,585
Jun 25, 2026	259.90	262.00	253.00	261.00	261.00	1.20%	79,502
Jun 24, 2026	256.85	259.00	252.65	257.90	257.90	0.16%	64,172
Jun 23, 2026	254.75	259.55	253.50	257.50	257.50	0.55%	117,809
Jun 22, 2026	260.90	262.00	254.60	256.10	256.10	-1.84%	162,153
Jun 19, 2026	263.00	269.80	259.60	260.90	260.90	-1.17%	128,177
Jun 18, 2026	260.30	265.00	255.75	264.00	264.00	2.27%	647,553
Jun 17, 2026	248.80	259.20	244.65	258.15	258.15	4.18%	139,681
Jun 16, 2026	247.30	255.85	242.40	247.80	247.80	0.49%	211,144
Jun 15, 2026	244.75	251.25	244.15	246.60	246.60	3.48%	125,459
Jun 12, 2026	229.90	240.00	226.95	238.30	238.30	6.46%	162,073
Jun 11, 2026	225.40	229.70	221.60	223.85	223.85	-0.47%	77,930
Jun 10, 2026	240.75	242.85	224.10	224.90	224.90	-6.21%	148,355
Jun 9, 2026	236.10	241.85	236.05	239.80	239.80	1.59%	44,368
Jun 8, 2026	248.30	248.30	234.20	236.05	236.05	-5.79%	78,986
Jun 5, 2026	261.95	261.95	248.75	250.55	250.55	-3.52%	120,893
Jun 4, 2026	252.30	267.50	252.30	259.70	259.70	3.55%	531,672
Jun 3, 2026	243.65	252.45	237.00	250.80	250.80	4.02%	200,375
Jun 2, 2026	240.50	242.80	235.00	241.10	241.10	0.06%	123,210
Jun 1, 2026	247.65	248.00	240.05	240.95	240.95	-2.43%	82,779
May 29, 2026	249.25	251.45	240.40	246.95	246.95	0.43%	127,825
May 27, 2026	227.95	246.95	227.95	245.90	245.90	7.38%	420,494
May 26, 2026	228.35	232.55	225.65	229.00	229.00	1.39%	89,395
May 25, 2026	222.00	231.30	222.00	225.85	225.85	2.64%	149,010
May 22, 2026	219.00	221.55	214.10	220.05	220.05	1.38%	53,704
May 21, 2026	223.65	224.95	218.15	219.05	217.05	-0.16%	48,740
May 20, 2026	222.80	223.75	216.25	219.40	217.40	-1.97%	170,872
May 19, 2026	221.00	226.05	218.15	223.80	221.76	1.40%	73,683
May 18, 2026	226.80	227.15	219.50	220.70	218.68	-3.81%	176,753
May 15, 2026	233.05	236.80	226.05	229.45	227.36	-1.73%	102,639
May 14, 2026	233.25	238.50	229.95	233.50	231.37	-0.06%	70,461
May 13, 2026	229.50	239.70	229.50	233.65	231.52	1.74%	132,663
May 12, 2026	231.10	239.40	228.45	229.65	227.55	-3.45%	79,782
May 11, 2026	242.00	245.65	236.90	237.85	235.68	-2.54%	179,110
May 8, 2026	242.15	249.50	239.80	244.05	241.82	0.62%	184,110
May 7, 2026	244.30	244.40	239.05	242.55	240.34	0.12%	137,019
May 6, 2026	235.75	243.05	234.05	242.25	240.04	3.99%	142,101
May 5, 2026	229.75	235.60	229.00	232.95	230.82	1.02%	130,909
May 4, 2026	224.65	233.95	224.45	230.60	228.49	3.55%	153,534
Apr 30, 2026	228.50	229.10	219.00	222.70	220.67	-3.07%	160,818
Apr 29, 2026	240.50	242.75	228.60	229.75	227.65	-4.49%	344,574