BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	565.10	575.25	565.10	569.80	569.80	0.19%	5,752
Jul 30, 2026	570.85	577.20	566.00	568.70	568.70	-1.47%	9,677
Jul 29, 2026	576.00	579.75	568.15	577.20	577.20	1.59%	3,927
Jul 28, 2026	575.30	575.95	566.50	568.15	568.15	-1.87%	7,904
Jul 27, 2026	556.80	583.40	556.80	578.95	578.95	0.19%	7,072
Jul 24, 2026	585.95	585.95	569.00	577.85	577.85	-1.38%	61,006
Jul 23, 2026	573.05	590.50	571.35	585.95	585.95	0.45%	13,522
Jul 22, 2026	596.40	599.10	580.45	583.35	583.35	-2.91%	8,402
Jul 21, 2026	588.20	607.10	586.45	600.85	600.85	2.15%	32,956
Jul 20, 2026	585.90	589.40	575.20	588.20	588.20	1.20%	113,435
Jul 17, 2026	583.15	583.80	569.75	581.20	581.20	0.46%	1,202,841
Jul 16, 2026	571.60	584.95	570.00	581.25	578.55	1.57%	29,582
Jul 15, 2026	569.05	583.75	569.05	572.25	569.59	-0.78%	28,180
Jul 14, 2026	569.95	579.05	565.80	576.75	574.07	0.51%	19,668
Jul 13, 2026	574.20	580.00	569.50	573.80	571.13	-0.43%	1,018,347
Jul 10, 2026	597.40	597.40	569.70	576.25	573.57	-2.11%	1,202,723
Jul 9, 2026	584.85	591.00	577.90	588.65	585.92	2.36%	9,933
Jul 8, 2026	585.80	596.05	570.95	575.10	572.43	-2.55%	23,844
Jul 7, 2026	595.85	599.15	583.60	590.15	587.41	-0.35%	18,888
Jul 6, 2026	572.15	595.00	572.15	592.20	589.45	2.39%	11,885
Jul 3, 2026	599.75	599.75	576.65	578.35	575.66	-2.65%	29,635
Jul 2, 2026	608.05	613.50	592.00	594.10	591.34	-2.08%	23,061
Jul 1, 2026	599.30	616.20	599.30	606.75	603.93	1.25%	28,067
Jun 30, 2026	617.95	617.95	596.80	599.25	596.47	-1.49%	13,332
Jun 29, 2026	603.50	620.35	594.45	608.30	605.47	0.82%	31,383
Jun 25, 2026	609.35	615.20	602.05	603.35	600.55	-1.07%	19,730
Jun 24, 2026	621.10	628.20	604.00	609.85	607.02	-1.60%	5,836
Jun 23, 2026	616.10	628.00	608.35	619.75	616.87	0.90%	25,245
Jun 22, 2026	623.00	623.00	612.05	614.20	611.35	0.27%	15,826
Jun 19, 2026	605.45	615.50	601.20	612.55	609.70	1.94%	51,313
Jun 18, 2026	600.15	609.45	594.40	600.90	598.11	0.13%	16,175
Jun 17, 2026	602.75	613.85	598.25	600.10	597.31	-0.51%	16,556
Jun 16, 2026	610.70	617.90	598.30	603.15	600.35	-0.86%	19,419
Jun 15, 2026	606.05	618.40	604.40	608.40	605.57	0.70%	30,121
Jun 12, 2026	600.00	608.50	599.40	604.15	601.34	1.80%	17,274
Jun 11, 2026	605.60	608.00	591.00	593.45	590.69	-1.47%	22,208
Jun 10, 2026	609.35	612.00	599.45	602.30	599.50	-0.50%	24,321
Jun 9, 2026	596.00	608.25	595.95	605.30	602.49	1.47%	8,989
Jun 8, 2026	604.65	606.65	591.80	596.55	593.78	-2.19%	19,883
Jun 5, 2026	623.00	630.75	608.20	609.90	607.07	-2.02%	44,390
Jun 4, 2026	601.55	629.85	600.00	622.45	619.56	3.59%	68,830
Jun 3, 2026	590.10	607.30	580.50	600.90	598.11	1.84%	71,415
Jun 2, 2026	579.80	591.40	572.65	590.05	587.31	1.78%	22,360
Jun 1, 2026	582.65	594.30	568.70	579.75	577.06	1.02%	79,319
May 29, 2026	585.40	634.00	568.65	573.90	571.23	-0.58%	267,336
May 27, 2026	566.15	588.90	559.45	577.25	574.57	2.49%	67,476
May 26, 2026	568.00	571.85	560.50	563.20	560.58	-0.84%	18,327
May 25, 2026	564.70	572.95	560.90	567.95	565.31	1.27%	27,385
May 22, 2026	568.95	568.95	558.80	560.85	558.24	-1.12%	9,419
May 21, 2026	566.90	574.65	559.00	567.20	564.57	0.10%	37,806