BOM:500547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	310.60	313.80	309.15	309.70	309.70	0.47%	241,114
Jul 9, 2026	302.40	308.90	299.85	308.25	308.25	1.46%	378,650
Jul 8, 2026	309.10	309.10	299.45	303.80	303.80	-3.20%	1,259,998
Jul 7, 2026	310.50	315.90	307.75	313.85	313.85	1.88%	1,465,357
Jul 6, 2026	308.20	310.70	306.00	308.05	308.05	-0.05%	157,328
Jul 3, 2026	313.20	313.45	306.80	308.20	308.20	-0.72%	200,563
Jul 2, 2026	305.35	314.35	305.10	310.45	310.45	2.05%	463,614
Jul 1, 2026	304.15	306.10	301.15	304.20	304.20	0.23%	338,621
Jun 30, 2026	301.50	304.40	300.00	303.50	303.50	0.91%	178,805
Jun 29, 2026	308.05	309.00	299.65	300.75	300.75	-2.94%	1,006,622
Jun 25, 2026	320.00	320.75	309.05	309.85	309.85	-1.85%	370,043
Jun 24, 2026	308.50	316.80	308.20	315.70	315.70	2.33%	360,370
Jun 23, 2026	309.75	313.15	307.60	308.50	308.50	-	221,235
Jun 22, 2026	310.10	311.70	306.90	308.50	308.50	0.69%	199,598
Jun 19, 2026	315.50	315.50	305.10	306.40	306.40	-3.10%	338,124
Jun 18, 2026	318.70	321.70	314.35	316.20	316.20	-0.55%	1,182,043
Jun 17, 2026	316.40	319.50	315.35	317.95	317.95	1.97%	571,013
Jun 16, 2026	314.90	314.90	309.55	311.80	311.80	0.45%	233,366
Jun 15, 2026	315.35	316.60	308.80	310.40	310.40	2.71%	1,146,987
Jun 12, 2026	292.25	303.50	292.25	302.20	302.20	5.54%	687,432
Jun 11, 2026	285.00	287.15	280.50	286.35	286.35	-0.61%	351,452
Jun 10, 2026	288.40	290.15	286.50	288.10	288.10	-0.36%	163,927
Jun 9, 2026	289.35	290.05	285.40	289.15	289.15	1.44%	107,061
Jun 8, 2026	291.75	292.25	284.00	285.05	285.05	-3.39%	255,311
Jun 5, 2026	295.95	296.00	291.95	295.05	295.05	-0.03%	294,315
Jun 4, 2026	290.10	296.00	290.10	295.15	295.15	1.01%	416,044
Jun 3, 2026	293.15	294.25	290.20	292.20	292.20	-0.78%	261,656
Jun 2, 2026	294.65	297.50	291.00	294.50	294.50	-0.83%	374,179
Jun 1, 2026	299.90	300.35	295.70	296.95	296.95	-0.18%	227,459
May 29, 2026	310.00	312.00	294.70	297.50	297.50	-3.11%	342,277
May 27, 2026	305.15	308.40	302.25	307.05	307.05	0.80%	267,507
May 26, 2026	307.20	308.25	302.20	304.60	304.60	-1.18%	246,841
May 25, 2026	308.70	309.00	304.05	308.25	308.25	4.30%	428,017
May 22, 2026	297.00	297.60	291.90	295.55	295.55	-0.27%	169,604
May 21, 2026	297.85	298.65	295.15	296.35	296.35	0.90%	432,653
May 20, 2026	280.70	294.75	280.10	293.70	293.70	2.50%	1,207,755
May 19, 2026	281.70	289.55	281.70	286.55	286.55	2.03%	490,442
May 18, 2026	282.75	282.75	276.55	280.85	280.85	-1.25%	309,266
May 15, 2026	295.85	295.85	283.60	284.40	284.40	-3.63%	1,512,889
May 14, 2026	303.75	303.75	291.25	295.10	295.10	-0.74%	430,732
May 13, 2026	287.80	298.95	287.80	297.30	297.30	3.30%	334,207
May 12, 2026	285.50	293.65	285.00	287.80	287.80	-2.29%	561,543
May 11, 2026	298.10	299.65	294.00	294.55	294.55	-2.74%	468,826
May 8, 2026	306.75	306.75	301.30	302.85	302.85	-1.54%	348,577
May 7, 2026	316.70	316.70	305.10	307.60	307.60	-2.08%	701,598
May 6, 2026	305.05	316.45	302.00	314.15	314.15	5.12%	1,131,111
May 5, 2026	300.10	300.35	293.35	298.85	298.85	-0.98%	710,482
May 4, 2026	303.35	305.85	300.20	301.80	301.80	0.45%	477,764
Apr 30, 2026	301.00	302.30	295.60	300.45	300.45	-1.15%	902,478
Apr 29, 2026	308.05	311.00	303.15	303.95	303.95	-1.22%	537,870