BOM:532369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	353.45	356.45	348.35	354.35	354.35	0.20%	11,395
Jul 17, 2026	364.85	364.85	349.50	353.65	353.65	-1.94%	8,619
Jul 16, 2026	368.25	368.50	356.95	360.65	360.65	-1.58%	7,213
Jul 15, 2026	352.05	374.80	352.05	366.45	366.45	0.19%	11,295
Jul 14, 2026	370.00	374.90	363.00	365.75	365.75	-1.76%	8,431
Jul 13, 2026	362.40	381.30	361.55	372.30	372.30	1.20%	36,732
Jul 10, 2026	373.50	374.95	364.00	367.90	367.90	-0.16%	17,063
Jul 9, 2026	346.50	375.30	345.00	368.50	368.50	7.25%	55,420
Jul 8, 2026	353.50	361.05	340.75	343.60	343.60	-3.42%	45,908
Jul 7, 2026	350.30	361.10	344.00	355.75	355.75	2.74%	60,911
Jul 6, 2026	334.00	353.30	334.00	346.25	346.25	2.90%	56,922
Jul 3, 2026	354.90	354.90	331.00	336.50	336.50	0.40%	18,058
Jul 2, 2026	335.50	340.35	333.15	335.15	335.15	0.49%	13,875
Jul 1, 2026	340.30	340.30	330.65	333.50	333.50	-1.64%	20,844
Jun 30, 2026	335.50	345.45	334.90	339.05	339.05	1.88%	74,666
Jun 29, 2026	333.60	343.20	326.85	332.80	332.80	-2.66%	111,863
Jun 25, 2026	310.35	355.85	310.35	341.90	341.90	12.21%	912,357
Jun 24, 2026	294.55	305.60	294.55	304.70	304.70	2.80%	10,352
Jun 23, 2026	308.60	309.70	295.00	296.40	296.40	-3.22%	15,420
Jun 22, 2026	293.10	309.00	291.85	306.25	306.25	4.93%	30,628
Jun 19, 2026	292.00	294.55	288.45	291.85	291.85	-0.48%	3,915
Jun 18, 2026	296.80	301.55	291.80	293.25	293.25	-1.33%	4,488
Jun 17, 2026	291.85	297.75	288.75	297.20	297.20	2.82%	6,139
Jun 16, 2026	297.10	297.10	287.85	289.05	289.05	-1.58%	3,102
Jun 15, 2026	292.70	298.20	291.00	293.70	293.70	0.63%	7,874
Jun 12, 2026	282.30	295.05	276.00	291.85	291.85	4.68%	10,274
Jun 11, 2026	285.05	287.25	275.60	278.80	278.80	-2.98%	5,701
Jun 10, 2026	302.25	302.25	287.05	287.35	287.35	-4.04%	5,220
Jun 9, 2026	301.50	308.55	296.95	299.45	299.45	-0.53%	5,059
Jun 8, 2026	306.60	307.20	298.00	301.05	301.05	-1.81%	6,295
Jun 5, 2026	300.60	312.50	299.80	306.60	306.60	1.19%	5,428
Jun 4, 2026	304.95	305.00	295.00	303.00	303.00	-0.43%	4,976
Jun 3, 2026	292.30	307.15	288.30	304.30	304.30	4.36%	5,275
Jun 2, 2026	280.75	295.50	280.60	291.60	291.60	2.03%	4,681
Jun 1, 2026	297.60	297.65	283.25	285.80	285.80	-2.94%	7,588
May 29, 2026	311.55	320.40	289.70	294.45	294.45	-5.49%	34,216
May 27, 2026	299.10	336.55	293.45	311.55	311.55	5.15%	193,714
May 26, 2026	289.60	300.00	288.00	296.30	296.30	1.32%	5,817
May 25, 2026	286.85	301.35	286.80	292.45	292.45	4.60%	3,920
May 22, 2026	278.55	287.90	278.55	279.60	279.60	0.63%	1,338
May 21, 2026	274.45	279.00	274.45	277.85	277.85	1.65%	1,030
May 20, 2026	267.30	274.50	266.60	273.35	273.35	1.33%	489
May 19, 2026	269.90	272.15	267.10	269.75	269.75	0.58%	631
May 18, 2026	260.10	271.15	256.80	268.20	268.20	-2.44%	3,035
May 15, 2026	278.65	281.20	274.00	274.90	274.90	-1.94%	600
May 14, 2026	282.45	284.00	275.00	280.35	280.35	0.41%	3,494
May 13, 2026	282.70	283.95	278.10	279.20	279.20	-1.26%	2,097
May 12, 2026	285.00	291.55	280.10	282.75	282.75	-2.90%	2,192
May 11, 2026	295.05	302.05	288.80	291.20	291.20	1.98%	7,820
May 8, 2026	286.25	287.50	281.80	285.55	285.55	-0.56%	873