BOM:532356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	473.95	475.00	462.70	471.35	471.35	0.03%	16,633
Jul 16, 2026	465.75	472.40	461.00	471.20	471.20	2.20%	14,387
Jul 15, 2026	473.05	478.40	458.55	461.05	461.05	-2.39%	50,206
Jul 14, 2026	479.95	490.00	471.25	472.35	472.35	-0.90%	53,330
Jul 13, 2026	464.05	485.20	460.80	476.65	476.65	3.17%	69,489
Jul 10, 2026	457.25	463.80	457.00	462.00	462.00	1.53%	9,734
Jul 9, 2026	455.20	461.25	451.15	455.05	455.05	1.36%	8,819
Jul 8, 2026	458.05	465.00	447.55	448.95	448.95	-2.32%	31,738
Jul 7, 2026	464.70	464.75	452.60	459.60	459.60	-0.96%	20,506
Jul 6, 2026	420.50	471.00	420.50	464.05	464.05	1.49%	28,354
Jul 3, 2026	468.00	473.15	454.00	457.25	457.25	-2.48%	67,177
Jul 2, 2026	450.00	472.10	442.90	468.90	468.90	3.70%	69,016
Jul 1, 2026	426.70	463.00	422.30	452.15	452.15	7.07%	179,149
Jun 30, 2026	411.55	424.00	411.35	422.30	422.30	2.60%	13,366
Jun 29, 2026	409.05	416.00	407.15	411.60	411.60	0.28%	10,584
Jun 25, 2026	417.30	419.65	409.00	410.45	410.45	-1.90%	3,876
Jun 24, 2026	422.25	423.00	412.00	418.40	418.40	0.05%	9,553
Jun 23, 2026	422.95	425.00	414.45	418.20	418.20	-0.17%	17,498
Jun 22, 2026	404.65	422.45	404.65	418.90	418.90	4.07%	20,180
Jun 19, 2026	409.30	415.50	399.85	402.50	402.50	-0.68%	17,045
Jun 18, 2026	405.35	416.60	404.00	405.25	405.25	-0.16%	20,656
Jun 17, 2026	406.60	407.95	398.70	405.90	405.90	2.02%	20,736
Jun 16, 2026	398.65	404.20	392.50	397.85	397.85	-0.19%	64,765
Jun 15, 2026	390.25	406.00	390.00	398.60	398.60	3.36%	111,076
Jun 12, 2026	384.00	387.95	379.65	385.65	385.65	0.78%	21,556
Jun 11, 2026	375.10	388.05	371.65	382.65	382.65	2.70%	39,002
Jun 10, 2026	376.40	377.45	368.40	372.60	372.60	-0.90%	16,100
Jun 9, 2026	371.10	383.10	363.05	376.00	376.00	2.80%	23,436
Jun 8, 2026	368.00	381.55	363.15	365.75	365.75	-0.23%	32,196
Jun 5, 2026	376.85	379.60	361.80	366.60	366.60	-1.48%	21,626
Jun 4, 2026	359.20	374.80	359.05	372.10	372.10	2.76%	14,354
Jun 3, 2026	366.15	369.55	358.10	362.10	362.10	-1.19%	13,945
Jun 2, 2026	364.10	368.65	357.65	366.45	366.45	0.15%	118,690
Jun 1, 2026	375.65	380.80	363.05	365.90	365.90	-2.63%	109,855
May 29, 2026	382.35	384.80	372.80	375.80	375.80	-1.56%	51,681
May 27, 2026	377.05	382.80	376.90	381.75	381.75	1.06%	12,922
May 26, 2026	375.20	386.00	374.20	377.75	377.75	0.07%	262,744
May 25, 2026	384.10	384.10	371.00	377.50	377.50	0.25%	10,589
May 22, 2026	387.05	387.05	374.00	376.55	376.55	-1.57%	12,512
May 21, 2026	373.85	387.90	372.05	382.55	382.55	3.27%	30,700
May 20, 2026	368.75	389.25	368.75	370.45	370.45	-1.02%	27,055
May 19, 2026	368.75	377.20	367.65	374.25	374.25	1.70%	372,073
May 18, 2026	368.20	374.80	363.35	368.00	368.00	-1.70%	11,151
May 15, 2026	386.35	386.35	373.00	374.35	374.35	-2.13%	10,379
May 14, 2026	379.15	386.35	372.00	382.50	382.50	-1.57%	32,864
May 13, 2026	387.15	394.55	382.45	388.60	388.60	2.26%	15,101
May 12, 2026	397.50	397.50	379.05	380.00	380.00	-3.01%	9,541
May 11, 2026	400.70	406.95	389.65	391.80	391.80	-2.57%	14,825
May 8, 2026	404.30	411.00	396.40	402.15	402.15	-0.21%	18,942
May 7, 2026	407.05	411.65	402.05	403.00	403.00	-0.99%	14,728