BOM:509631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	613.50	613.50	583.00	586.70	586.70	-3.50%	62,520
Jul 16, 2026	588.45	615.60	580.05	607.95	607.95	3.80%	190,450
Jul 15, 2026	565.00	589.60	565.00	585.70	585.70	3.46%	96,633
Jul 14, 2026	575.25	579.85	564.95	566.10	566.10	-1.59%	57,050
Jul 13, 2026	540.35	576.90	537.75	575.25	575.25	5.47%	240,100
Jul 10, 2026	526.55	565.20	518.55	545.40	545.40	5.89%	321,851
Jul 9, 2026	526.70	530.00	509.05	515.05	515.05	-2.21%	47,213
Jul 8, 2026	529.65	536.75	521.10	526.70	526.70	-0.91%	94,234
Jul 7, 2026	544.00	544.00	526.35	531.55	531.55	-2.02%	48,963
Jul 6, 2026	532.25	552.00	521.65	542.50	542.50	2.99%	141,355
Jul 3, 2026	527.50	533.20	523.00	526.75	526.75	0.94%	26,744
Jul 2, 2026	522.05	527.00	512.00	521.85	521.85	-0.11%	62,817
Jul 1, 2026	514.05	524.60	514.05	522.45	522.45	1.02%	29,213
Jun 30, 2026	522.00	524.00	512.00	517.20	517.20	0.01%	44,759
Jun 29, 2026	516.25	537.05	516.00	517.15	517.15	-0.62%	41,157
Jun 25, 2026	529.00	529.00	510.50	520.40	520.40	-1.11%	57,752
Jun 24, 2026	531.35	537.40	524.25	526.25	526.25	-1.19%	26,952
Jun 23, 2026	541.05	541.05	526.50	532.60	532.60	-0.82%	13,512
Jun 22, 2026	534.90	539.80	529.00	537.00	537.00	1.00%	18,527
Jun 19, 2026	539.25	539.25	528.75	531.70	531.70	-1.24%	25,367
Jun 18, 2026	548.85	553.00	536.25	538.40	538.40	-1.41%	28,133
Jun 17, 2026	543.95	547.50	540.85	546.10	546.10	0.90%	28,713
Jun 16, 2026	549.00	549.05	536.00	541.25	541.25	-0.29%	24,703
Jun 15, 2026	534.95	549.10	530.05	542.80	542.80	3.15%	52,038
Jun 12, 2026	514.20	531.05	512.00	526.20	526.20	2.85%	36,308
Jun 11, 2026	512.40	517.50	505.00	511.60	511.60	-1.48%	56,156
Jun 10, 2026	535.05	535.35	515.20	519.30	519.30	-1.55%	38,739
Jun 9, 2026	527.95	529.20	516.90	527.45	527.45	0.04%	52,822
Jun 8, 2026	537.00	537.00	522.05	527.25	527.25	-2.21%	38,725
Jun 5, 2026	546.00	549.05	538.00	539.15	539.15	-1.06%	41,126
Jun 4, 2026	553.00	553.00	541.00	544.95	544.95	-1.48%	55,705
Jun 3, 2026	552.05	563.50	544.35	553.15	553.15	0.58%	24,168
Jun 2, 2026	560.95	560.95	547.25	549.95	549.95	-1.86%	30,276
Jun 1, 2026	572.20	572.20	548.20	560.40	560.40	-1.09%	52,944
May 29, 2026	581.75	584.90	564.65	566.60	566.60	-2.30%	73,429
May 27, 2026	587.25	597.00	576.95	579.95	579.95	-1.19%	49,633
May 26, 2026	585.60	598.00	584.10	586.95	586.95	0.37%	65,768
May 25, 2026	591.60	599.75	581.45	584.80	584.80	-0.55%	65,926
May 22, 2026	595.00	597.05	586.05	588.05	588.05	-0.80%	29,002
May 21, 2026	597.25	614.50	590.10	592.80	592.80	-0.10%	76,670
May 20, 2026	594.30	594.80	582.20	593.40	593.40	0.36%	36,562
May 19, 2026	608.15	608.15	588.00	591.30	591.30	-2.44%	74,568
May 18, 2026	621.50	621.50	597.20	606.10	606.10	-3.01%	81,978
May 15, 2026	624.75	637.10	601.50	624.90	624.90	1.21%	142,000
May 14, 2026	608.10	623.10	591.35	617.40	617.40	2.15%	160,932
May 13, 2026	580.80	611.00	580.80	604.40	604.40	3.91%	97,802
May 12, 2026	592.50	598.00	580.00	581.65	581.65	-1.86%	90,512
May 11, 2026	595.85	596.30	582.40	592.65	592.65	-0.95%	83,588
May 8, 2026	594.95	609.00	590.95	598.35	598.35	0.61%	106,962
May 7, 2026	595.60	606.00	590.00	594.70	594.70	0.24%	68,361