BOM:532523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	415.25	415.40	403.00	410.55	410.55	-1.89%	505,041
Jul 10, 2026	405.80	419.55	404.00	418.45	418.45	3.67%	169,336
Jul 9, 2026	399.20	409.45	395.20	403.65	403.65	1.70%	198,775
Jul 8, 2026	404.60	411.00	395.05	396.90	396.90	-2.46%	116,095
Jul 7, 2026	425.00	426.00	405.10	406.90	406.90	-4.18%	89,613
Jul 6, 2026	431.80	431.80	419.70	424.65	424.65	-0.38%	101,460
Jul 3, 2026	421.25	428.65	419.00	426.25	426.25	1.88%	300,914
Jul 2, 2026	419.55	420.95	415.00	418.90	418.40	0.17%	177,433
Jul 1, 2026	421.05	430.80	416.45	418.20	417.70	-0.05%	237,564
Jun 30, 2026	415.50	421.05	411.05	418.40	417.90	0.76%	123,163
Jun 29, 2026	417.85	421.50	413.65	415.25	414.75	-0.13%	664,774
Jun 25, 2026	422.45	425.40	414.40	415.80	415.30	-1.40%	75,352
Jun 24, 2026	425.05	428.40	419.00	421.70	421.20	-0.39%	317,609
Jun 23, 2026	421.15	432.00	420.30	423.35	422.84	0.47%	323,948
Jun 22, 2026	415.30	424.50	413.25	421.35	420.85	1.36%	241,218
Jun 19, 2026	413.65	417.85	412.50	415.70	415.20	0.50%	29,451
Jun 18, 2026	411.50	415.15	409.75	413.65	413.16	0.47%	26,257
Jun 17, 2026	421.35	421.35	406.50	411.70	411.21	-1.10%	47,693
Jun 16, 2026	416.60	423.50	414.00	416.30	415.80	0.01%	78,000
Jun 15, 2026	422.95	422.95	413.25	416.25	415.75	-0.55%	79,029
Jun 12, 2026	418.60	422.00	414.50	418.55	418.05	0.42%	75,013
Jun 11, 2026	416.00	419.90	412.30	416.80	416.30	0.66%	57,628
Jun 10, 2026	416.75	421.20	412.90	414.05	413.56	-0.53%	51,168
Jun 9, 2026	410.65	417.20	410.00	416.25	415.75	1.72%	175,941
Jun 8, 2026	410.80	417.10	405.90	409.20	408.71	-0.69%	85,357
Jun 5, 2026	415.70	424.85	411.45	412.05	411.56	-0.88%	70,132
Jun 4, 2026	412.50	419.45	405.90	415.70	415.20	0.79%	130,187
Jun 3, 2026	416.15	417.20	411.45	412.45	411.96	-1.01%	97,123
Jun 2, 2026	428.20	428.20	411.00	416.65	416.15	-2.08%	113,866
Jun 1, 2026	434.00	435.30	424.25	425.50	424.99	-0.64%	201,418
May 29, 2026	433.05	440.00	426.00	428.25	427.74	-0.73%	1,151,947
May 27, 2026	439.50	439.50	430.15	431.40	430.89	-1.04%	948,783
May 26, 2026	428.85	440.30	428.85	435.95	435.43	1.42%	207,260
May 25, 2026	430.35	432.45	427.00	429.85	429.34	-0.09%	111,902
May 22, 2026	432.00	434.90	421.65	430.25	429.74	-0.19%	192,750
May 21, 2026	435.15	436.80	429.20	431.05	430.54	-0.44%	151,765
May 20, 2026	424.35	436.80	422.65	432.95	432.43	1.17%	151,831
May 19, 2026	428.10	435.75	425.15	427.95	427.44	0.42%	272,869
May 18, 2026	429.95	431.50	422.20	426.15	425.64	-0.91%	206,322
May 15, 2026	415.15	434.45	415.15	430.05	429.54	2.60%	866,656
May 14, 2026	418.80	424.15	416.30	419.15	418.65	0.34%	829,090
May 13, 2026	402.75	420.00	402.75	417.75	417.25	3.88%	860,980
May 12, 2026	394.00	406.45	392.00	402.15	401.67	2.98%	872,046
May 11, 2026	348.05	396.00	348.05	390.50	390.03	2.61%	606,337
May 8, 2026	378.70	396.45	377.20	380.55	380.10	-0.54%	372,921
May 7, 2026	384.95	386.05	379.60	382.60	382.14	0.49%	198,678
May 6, 2026	373.20	384.35	370.90	380.75	380.30	3.21%	284,749
May 5, 2026	360.95	371.20	359.55	368.90	368.46	2.36%	214,071
May 4, 2026	360.00	366.20	359.75	360.40	359.97	0.24%	71,990
Apr 30, 2026	360.05	361.55	354.80	359.55	359.12	-0.76%	75,775