BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	597.40	597.40	569.70	576.25	576.25	-2.11%	1,202,723
Jul 9, 2026	584.85	591.00	577.90	588.65	588.65	2.36%	9,933
Jul 8, 2026	585.80	596.05	570.95	575.10	575.10	-2.55%	23,844
Jul 7, 2026	595.85	599.15	583.60	590.15	590.15	-0.35%	18,888
Jul 6, 2026	572.15	595.00	572.15	592.20	592.20	2.39%	11,885
Jul 3, 2026	599.75	599.75	576.65	578.35	578.35	-2.65%	29,635
Jul 2, 2026	608.05	613.50	592.00	594.10	594.10	-2.08%	23,061
Jul 1, 2026	599.30	616.20	599.30	606.75	606.75	1.25%	28,067
Jun 30, 2026	617.95	617.95	596.80	599.25	599.25	-1.49%	13,332
Jun 29, 2026	603.50	620.35	594.45	608.30	608.30	0.82%	31,383
Jun 25, 2026	609.35	615.20	602.05	603.35	603.35	-1.07%	19,730
Jun 24, 2026	621.10	628.20	604.00	609.85	609.85	-1.60%	5,836
Jun 23, 2026	616.10	628.00	608.35	619.75	619.75	0.90%	25,245
Jun 22, 2026	623.00	623.00	612.05	614.20	614.20	0.27%	15,826
Jun 19, 2026	605.45	615.50	601.20	612.55	612.55	1.94%	51,313
Jun 18, 2026	600.15	609.45	594.40	600.90	600.90	0.13%	16,175
Jun 17, 2026	602.75	613.85	598.25	600.10	600.10	-0.51%	16,556
Jun 16, 2026	610.70	617.90	598.30	603.15	603.15	-0.86%	19,419
Jun 15, 2026	606.05	618.40	604.40	608.40	608.40	0.70%	30,121
Jun 12, 2026	600.00	608.50	599.40	604.15	604.15	1.80%	17,274
Jun 11, 2026	605.60	608.00	591.00	593.45	593.45	-1.47%	22,208
Jun 10, 2026	609.35	612.00	599.45	602.30	602.30	-0.50%	24,321
Jun 9, 2026	596.00	608.25	595.95	605.30	605.30	1.47%	8,989
Jun 8, 2026	604.65	606.65	591.80	596.55	596.55	-2.19%	19,883
Jun 5, 2026	623.00	630.75	608.20	609.90	609.90	-2.02%	44,390
Jun 4, 2026	601.55	629.85	600.00	622.45	622.45	3.59%	68,830
Jun 3, 2026	590.10	607.30	580.50	600.90	600.90	1.84%	71,415
Jun 2, 2026	579.80	591.40	572.65	590.05	590.05	1.78%	22,360
Jun 1, 2026	582.65	594.30	568.70	579.75	579.75	1.02%	79,319
May 29, 2026	585.40	634.00	568.65	573.90	573.90	-0.58%	267,336
May 27, 2026	566.15	588.90	559.45	577.25	577.25	2.49%	67,476
May 26, 2026	568.00	571.85	560.50	563.20	563.20	-0.84%	18,327
May 25, 2026	564.70	572.95	560.90	567.95	567.95	1.27%	27,385
May 22, 2026	568.95	568.95	558.80	560.85	560.85	-1.12%	9,419
May 21, 2026	566.90	574.65	559.00	567.20	567.20	0.10%	37,806
May 20, 2026	533.80	572.00	529.90	566.65	566.65	4.92%	31,672
May 19, 2026	533.85	544.90	529.90	540.10	540.10	1.17%	12,730
May 18, 2026	514.05	535.35	508.30	533.85	533.85	2.13%	15,067
May 15, 2026	524.40	534.35	521.60	522.70	522.70	-0.39%	15,715
May 14, 2026	519.75	527.45	508.60	524.75	524.75	1.27%	11,435
May 13, 2026	522.00	529.05	516.00	518.15	518.15	-0.85%	19,833
May 12, 2026	532.45	540.05	520.95	522.60	522.60	-3.63%	29,400
May 11, 2026	558.95	558.95	539.25	542.30	542.30	-2.98%	18,070
May 8, 2026	562.35	572.00	556.50	558.95	558.95	-0.70%	279,426
May 7, 2026	548.10	566.70	548.10	562.90	562.90	2.64%	10,084
May 6, 2026	546.40	549.05	540.30	548.40	548.40	1.02%	11,564
May 5, 2026	558.20	558.20	541.30	542.85	542.85	-2.08%	13,124
May 4, 2026	546.05	560.10	545.25	554.40	554.40	0.09%	17,797
Apr 30, 2026	565.95	566.45	547.90	553.90	553.90	-2.12%	20,531
Apr 29, 2026	559.45	574.35	558.00	565.90	565.90	2.47%	30,827