BOM:530343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	313.95	319.70	310.35	317.15	317.15	0.09%	74,588
Jul 10, 2026	309.20	318.25	306.55	316.85	316.85	3.12%	163,605
Jul 9, 2026	305.05	311.35	304.15	307.25	307.25	1.84%	111,970
Jul 8, 2026	307.80	315.65	297.40	301.70	301.70	-2.79%	255,914
Jul 7, 2026	320.90	320.90	308.25	310.35	310.35	-2.37%	134,378
Jul 6, 2026	322.05	326.95	316.60	317.90	317.90	-1.27%	250,346
Jul 3, 2026	315.95	324.55	312.35	322.00	322.00	2.86%	255,336
Jul 2, 2026	310.00	314.50	307.10	313.05	313.05	1.57%	329,983
Jul 1, 2026	305.35	316.90	305.15	308.20	308.20	3.04%	1,307,912
Jun 30, 2026	299.50	302.05	280.00	299.10	299.10	-6.38%	31,425,630
Jun 29, 2026	334.00	334.00	315.70	319.50	319.50	-4.37%	126,086
Jun 25, 2026	348.00	351.65	328.10	334.10	334.10	-4.26%	137,342
Jun 24, 2026	353.40	358.95	343.90	348.95	348.95	0.93%	271,099
Jun 23, 2026	329.85	348.00	322.85	345.75	345.75	7.01%	351,334
Jun 22, 2026	331.05	331.05	321.05	323.10	323.10	-0.46%	52,513
Jun 19, 2026	324.05	329.45	321.00	324.60	324.60	-0.48%	26,956
Jun 18, 2026	332.55	335.00	325.00	326.15	326.15	-0.96%	29,770
Jun 17, 2026	330.90	337.05	327.00	329.30	329.30	0.17%	68,136
Jun 16, 2026	321.05	332.00	321.05	328.75	328.75	2.48%	76,572
Jun 15, 2026	326.00	326.20	317.90	320.80	320.80	0.55%	56,664
Jun 12, 2026	313.00	320.00	310.70	319.05	319.05	2.85%	47,223
Jun 11, 2026	308.00	316.40	299.80	310.20	310.20	0.63%	52,478
Jun 10, 2026	303.85	326.40	303.85	308.25	308.25	1.45%	124,612
Jun 9, 2026	302.00	305.00	299.00	303.85	303.85	0.71%	32,085
Jun 8, 2026	308.25	308.25	298.95	301.70	301.70	-2.12%	24,300
Jun 5, 2026	312.40	317.30	307.00	308.25	308.25	-1.99%	38,816
Jun 4, 2026	312.00	323.55	308.75	314.50	314.50	0.29%	136,227
Jun 3, 2026	309.10	314.95	302.80	313.60	313.60	1.49%	12,485
Jun 2, 2026	309.80	312.25	302.05	309.00	309.00	-0.05%	12,589
Jun 1, 2026	318.15	318.20	307.20	309.15	309.15	-1.20%	21,627
May 29, 2026	316.70	326.10	310.35	312.90	312.90	-1.80%	68,165
May 27, 2026	323.85	326.90	317.00	318.65	318.65	-2.30%	33,683
May 26, 2026	320.15	333.00	320.15	326.15	326.15	0.29%	46,749
May 25, 2026	323.95	326.50	320.05	325.20	325.20	2.30%	21,924
May 22, 2026	317.75	319.45	312.00	317.90	317.90	1.57%	52,694
May 21, 2026	315.60	322.80	310.00	313.00	313.00	0.97%	41,521
May 20, 2026	309.95	311.00	306.00	310.00	310.00	-0.06%	23,629
May 19, 2026	309.00	314.30	306.40	310.20	310.20	1.62%	39,387
May 18, 2026	316.95	318.50	298.00	305.25	305.25	-2.71%	80,297
May 15, 2026	307.00	325.00	304.25	313.75	313.75	1.98%	46,794
May 14, 2026	319.25	319.25	298.40	307.65	307.65	-1.82%	54,886
May 13, 2026	299.95	315.60	299.95	313.35	313.35	1.79%	39,046
May 12, 2026	322.40	328.55	305.05	307.85	307.85	-6.16%	77,033
May 11, 2026	348.80	348.80	322.40	328.05	328.05	0.38%	57,814
May 8, 2026	330.25	335.75	323.10	326.80	326.80	-1.48%	36,011
May 7, 2026	336.75	339.00	325.90	331.70	331.70	-0.99%	52,651
May 6, 2026	314.55	337.15	314.55	335.00	335.00	5.64%	110,055
May 5, 2026	317.25	321.00	313.30	317.10	317.10	-0.06%	47,465
May 4, 2026	316.45	322.00	310.05	317.30	317.30	1.57%	77,917
Apr 30, 2026	309.50	317.00	298.05	312.40	312.40	0.08%	63,071