BOM:530367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	406.60	413.50	400.85	405.00	405.00	-0.88%	19,573
Jul 17, 2026	420.60	427.75	399.00	408.60	408.60	-2.98%	50,583
Jul 16, 2026	427.30	427.30	420.45	421.15	421.15	-0.38%	6,142
Jul 15, 2026	423.65	429.45	418.05	422.75	422.75	0.23%	12,579
Jul 14, 2026	420.45	428.90	415.65	421.80	421.80	-0.73%	30,304
Jul 13, 2026	432.00	437.90	421.65	424.90	424.90	-0.84%	14,292
Jul 10, 2026	426.00	430.45	423.10	428.50	428.50	1.53%	14,462
Jul 9, 2026	415.10	434.45	415.10	422.05	422.05	-0.78%	22,088
Jul 8, 2026	432.00	442.75	418.95	425.35	425.35	-1.76%	54,130
Jul 7, 2026	423.85	437.00	416.55	432.95	432.95	3.21%	29,628
Jul 6, 2026	424.40	426.20	416.55	419.50	419.50	-0.90%	29,300
Jul 3, 2026	438.95	440.90	415.10	423.30	423.30	-3.28%	35,221
Jul 2, 2026	436.50	438.90	425.65	437.65	437.65	3.37%	35,343
Jul 1, 2026	444.00	449.30	421.15	423.40	423.40	-4.76%	60,056
Jun 30, 2026	438.00	467.65	425.35	444.55	444.55	2.83%	157,856
Jun 29, 2026	432.85	440.25	400.95	432.30	432.30	0.93%	55,672
Jun 25, 2026	429.85	435.20	425.55	428.30	428.30	-0.36%	16,277
Jun 24, 2026	425.10	437.70	425.10	429.85	429.85	1.12%	21,028
Jun 23, 2026	432.00	443.50	421.10	425.10	425.10	-0.67%	23,038
Jun 22, 2026	435.00	442.95	426.10	427.95	427.95	-0.13%	32,583
Jun 19, 2026	421.85	433.00	417.30	428.50	428.50	2.35%	27,254
Jun 18, 2026	419.35	427.10	412.75	418.65	418.65	-0.23%	25,805
Jun 17, 2026	426.00	431.10	418.20	419.60	419.60	-1.49%	24,722
Jun 16, 2026	436.15	436.45	421.10	425.95	425.95	-0.70%	29,369
Jun 15, 2026	435.05	443.90	427.35	428.95	428.95	0.72%	35,609
Jun 12, 2026	447.70	449.90	424.00	425.90	425.90	-2.08%	30,693
Jun 11, 2026	434.05	446.45	429.80	434.95	434.95	-0.32%	63,546
Jun 10, 2026	441.75	455.25	433.45	436.35	436.35	-0.58%	105,677
Jun 9, 2026	436.45	447.10	415.45	438.90	438.90	2.56%	204,105
Jun 8, 2026	389.05	452.40	389.05	427.95	427.95	11.27%	5,508,379
Jun 5, 2026	378.90	390.00	371.05	384.60	384.60	3.55%	51,132
Jun 4, 2026	355.95	379.95	355.95	371.40	371.40	4.08%	42,585
Jun 3, 2026	353.20	360.40	349.70	356.85	356.85	0.01%	13,054
Jun 2, 2026	355.70	360.75	352.15	356.80	356.80	-0.93%	28,558
Jun 1, 2026	369.60	373.45	356.45	360.15	360.15	-2.73%	35,034
May 29, 2026	375.35	383.40	367.70	370.25	370.25	-3.16%	27,997
May 27, 2026	378.60	390.00	378.60	382.35	382.35	-0.60%	34,095
May 26, 2026	389.85	389.90	375.65	384.65	384.65	-0.19%	29,789
May 25, 2026	377.05	388.40	377.05	385.40	385.40	3.05%	69,249
May 22, 2026	364.65	379.00	359.35	374.00	374.00	1.87%	60,655
May 21, 2026	360.15	370.90	358.00	367.15	367.15	2.54%	290,219
May 20, 2026	355.00	365.75	353.35	358.05	358.05	0.49%	28,587
May 19, 2026	358.00	365.90	352.00	356.30	356.30	0.31%	39,085
May 18, 2026	351.80	357.95	339.80	355.20	355.20	2.47%	76,347
May 15, 2026	339.05	357.00	338.85	346.65	346.65	2.02%	103,412
May 14, 2026	342.00	348.70	332.00	339.80	339.80	-0.51%	65,387
May 13, 2026	337.90	353.25	327.60	341.55	341.55	4.04%	103,857
May 12, 2026	331.80	346.25	325.60	330.55	328.30	1.35%	108,725
May 11, 2026	321.05	336.80	320.00	326.15	323.93	2.55%	1,649,510
May 8, 2026	308.55	351.30	304.55	318.05	315.89	5.95%	454,061