BOM:523598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	278.40	292.65	278.00	291.45	291.45	4.63%	455,528
Jul 30, 2026	278.80	281.00	275.45	278.55	278.55	-0.09%	135,642
Jul 29, 2026	281.80	282.70	277.85	278.80	278.80	-	51,547
Jul 28, 2026	284.25	285.75	277.60	278.80	278.80	-1.80%	121,883
Jul 27, 2026	278.00	287.00	275.30	283.90	283.90	3.11%	181,165
Jul 24, 2026	266.65	277.25	260.25	275.35	275.35	2.55%	91,443
Jul 23, 2026	268.05	271.35	266.05	268.50	268.50	-0.07%	79,719
Jul 22, 2026	277.20	279.50	267.15	268.70	268.70	-3.01%	197,025
Jul 21, 2026	282.85	283.40	276.30	277.05	277.05	-1.21%	65,837
Jul 20, 2026	281.65	283.90	278.50	280.45	280.45	-0.53%	112,359
Jul 17, 2026	290.95	290.95	281.00	281.95	281.95	-2.81%	76,861
Jul 16, 2026	287.85	295.95	287.75	290.10	290.10	0.80%	242,671
Jul 15, 2026	283.30	290.00	283.00	287.80	287.80	0.68%	166,234
Jul 14, 2026	284.05	289.35	283.05	285.85	285.85	-0.19%	205,087
Jul 13, 2026	280.30	287.60	280.00	286.40	286.40	0.53%	198,076
Jul 10, 2026	279.95	286.50	279.90	284.90	284.90	2.69%	144,533
Jul 9, 2026	278.20	282.30	275.80	277.45	277.45	-0.02%	169,942
Jul 8, 2026	287.20	294.95	274.90	277.50	277.50	-4.51%	619,071
Jul 7, 2026	294.45	294.75	288.50	290.60	290.60	-1.09%	196,892
Jul 6, 2026	301.80	302.00	292.00	293.80	293.80	-2.65%	284,617
Jul 3, 2026	305.05	307.70	301.15	301.80	301.80	-0.58%	179,067
Jul 2, 2026	301.65	304.05	296.55	303.55	303.55	0.78%	273,143
Jul 1, 2026	306.05	308.65	300.15	301.20	301.20	-1.36%	305,592
Jun 30, 2026	307.70	310.50	303.30	305.35	305.35	-0.72%	274,397
Jun 29, 2026	312.25	316.50	305.40	307.55	307.55	-1.39%	423,344
Jun 25, 2026	325.45	326.55	310.55	311.90	311.90	-3.45%	191,338
Jun 24, 2026	320.25	330.25	320.10	323.05	323.05	0.89%	476,197
Jun 23, 2026	324.85	327.25	319.00	320.20	320.20	-0.84%	550,056
Jun 22, 2026	315.85	328.85	315.00	322.90	322.90	3.48%	936,816
Jun 19, 2026	309.15	319.45	309.15	312.05	312.05	0.94%	271,527
Jun 18, 2026	312.35	319.35	307.40	309.15	309.15	-0.43%	285,819
Jun 17, 2026	309.95	313.55	306.70	310.50	310.50	0.66%	209,232
Jun 16, 2026	312.00	317.15	306.20	308.45	308.45	-0.79%	260,726
Jun 15, 2026	304.90	320.50	302.55	310.90	310.90	4.68%	906,996
Jun 12, 2026	292.40	298.00	289.80	297.00	297.00	3.77%	174,723
Jun 11, 2026	287.30	300.25	284.15	286.20	286.20	-0.50%	552,068
Jun 10, 2026	297.90	299.65	286.50	287.65	287.65	-3.13%	166,944
Jun 9, 2026	295.40	299.30	291.75	296.95	296.95	1.35%	194,978
Jun 8, 2026	298.90	301.95	292.00	293.00	293.00	-3.19%	428,369
Jun 5, 2026	304.50	324.00	301.60	302.65	302.65	-0.59%	1,417,235
Jun 4, 2026	301.60	308.30	301.60	304.45	304.45	0.33%	378,794
Jun 3, 2026	300.85	306.65	297.75	303.45	303.45	0.23%	366,367
Jun 2, 2026	285.70	303.90	284.10	302.75	302.75	5.45%	607,254
Jun 1, 2026	292.30	294.70	286.10	287.10	287.10	-1.98%	510,063
May 29, 2026	303.35	307.40	290.20	292.90	292.90	-3.48%	665,496
May 27, 2026	308.45	312.95	300.45	303.45	303.45	-1.48%	272,277
May 26, 2026	303.35	312.95	301.15	308.00	308.00	1.72%	698,065
May 25, 2026	318.15	321.70	300.75	302.80	302.80	-4.30%	970,911
May 22, 2026	329.40	333.50	314.05	316.40	316.40	-3.32%	420,324
May 21, 2026	330.90	334.75	326.60	327.25	327.25	-	275,572