BOM:532234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	354.95	363.75	354.05	354.85	354.85	1.53%	497,005
Jul 9, 2026	351.35	351.70	342.00	349.50	349.50	-0.07%	261,567
Jul 8, 2026	340.05	354.60	339.50	349.75	349.75	2.12%	315,584
Jul 7, 2026	350.05	350.95	341.00	342.50	342.50	-2.41%	229,781
Jul 6, 2026	349.00	352.90	345.65	350.95	350.95	0.93%	549,561
Jul 3, 2026	340.00	349.00	338.90	347.70	347.70	4.67%	836,073
Jul 2, 2026	335.00	340.50	331.70	332.20	332.20	-0.75%	391,903
Jul 1, 2026	338.20	341.50	333.25	334.70	334.70	-1.40%	191,910
Jun 30, 2026	343.20	343.20	333.60	339.45	339.45	-2.20%	348,352
Jun 29, 2026	334.05	350.25	334.05	347.10	347.10	4.49%	1,089,566
Jun 25, 2026	341.20	341.95	331.40	332.20	332.20	-4.60%	978,251
Jun 24, 2026	353.95	356.10	347.20	348.20	348.20	-2.01%	323,625
Jun 23, 2026	370.20	371.00	350.30	355.35	355.35	-5.99%	1,200,860
Jun 22, 2026	379.50	379.50	374.20	378.00	378.00	0.63%	454,157
Jun 19, 2026	365.10	376.70	362.05	375.65	375.65	2.15%	377,665
Jun 18, 2026	370.00	370.45	363.85	367.75	367.75	-0.58%	304,878
Jun 17, 2026	367.00	372.00	360.00	369.90	369.90	0.89%	688,458
Jun 16, 2026	372.70	372.70	358.00	366.65	366.65	-4.11%	854,417
Jun 15, 2026	381.00	387.30	377.70	382.35	382.35	1.43%	645,926
Jun 12, 2026	376.10	384.65	375.35	376.95	376.95	1.69%	553,420
Jun 11, 2026	367.95	382.50	367.95	370.70	370.70	-1.46%	355,993
Jun 10, 2026	383.85	383.85	372.15	376.20	376.20	-2.03%	1,009,783
Jun 9, 2026	379.10	385.15	370.35	384.00	384.00	1.61%	412,436
Jun 8, 2026	386.95	389.60	375.00	377.90	377.90	-4.47%	360,323
Jun 5, 2026	413.85	413.85	391.55	395.60	395.60	-4.43%	429,699
Jun 4, 2026	435.85	436.65	412.80	413.95	413.95	-5.22%	378,052
Jun 3, 2026	435.55	442.00	431.50	436.75	436.75	0.53%	386,514
Jun 2, 2026	435.20	444.35	431.40	434.45	434.45	0.03%	678,432
Jun 1, 2026	426.95	436.90	421.45	434.30	434.30	2.44%	279,861
May 29, 2026	439.45	441.60	416.70	423.95	423.95	-1.99%	559,925
May 27, 2026	422.40	437.50	420.85	432.55	432.55	3.98%	751,561
May 26, 2026	406.05	417.95	405.00	416.00	416.00	3.23%	457,928
May 25, 2026	414.15	414.15	400.20	403.00	403.00	-1.52%	260,761
May 22, 2026	408.50	409.75	403.30	409.20	409.20	0.70%	362,166
May 21, 2026	406.85	411.00	404.60	406.35	406.35	1.03%	450,754
May 20, 2026	398.25	403.30	393.40	402.20	402.20	0.81%	291,854
May 19, 2026	400.60	403.00	391.30	398.95	398.95	-0.39%	207,321
May 18, 2026	400.00	403.90	395.00	400.50	400.50	-0.77%	588,447
May 15, 2026	416.45	416.45	401.00	403.60	403.60	-3.09%	517,562
May 14, 2026	415.85	420.80	411.00	416.45	416.45	2.00%	906,149
May 13, 2026	398.95	411.05	397.10	408.30	408.30	3.68%	465,741
May 12, 2026	395.00	403.20	392.70	393.80	393.80	0.22%	337,662
May 11, 2026	402.90	402.90	391.50	392.95	392.95	-2.20%	168,732
May 8, 2026	403.85	403.85	396.15	401.80	401.80	-0.06%	445,124
May 7, 2026	408.90	412.05	402.70	404.05	402.05	-0.63%	395,135
May 6, 2026	419.75	421.00	405.05	406.60	404.59	-1.63%	220,820
May 5, 2026	410.40	418.50	406.35	413.35	411.30	1.37%	453,906
May 4, 2026	397.25	412.20	388.40	407.75	405.73	2.08%	713,212
Apr 30, 2026	433.05	433.05	394.15	399.45	397.47	-7.79%	470,453
Apr 29, 2026	440.90	441.45	430.00	433.20	431.06	-1.87%	187,009