BOM:532527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	590.65	590.70	565.95	567.85	567.85	-3.74%	105,989
Jul 16, 2026	561.90	595.65	561.90	589.90	589.90	4.47%	1,307,314
Jul 15, 2026	554.95	575.55	554.95	564.65	564.65	1.82%	331,882
Jul 14, 2026	559.70	561.65	550.10	554.55	554.55	-1.88%	5,587
Jul 13, 2026	558.80	571.75	558.80	565.20	565.20	-0.04%	13,021
Jul 10, 2026	562.10	571.75	562.10	565.40	565.40	0.80%	8,624
Jul 9, 2026	562.15	570.00	558.65	560.90	560.90	-0.74%	10,096
Jul 8, 2026	567.45	587.10	560.00	565.10	565.10	-0.41%	20,687
Jul 7, 2026	579.95	579.95	564.95	567.45	567.45	-1.40%	5,359
Jul 6, 2026	580.00	581.10	572.00	575.50	575.50	-0.42%	5,510
Jul 3, 2026	575.45	586.00	572.95	577.90	577.90	0.40%	9,853
Jul 2, 2026	562.50	580.25	562.50	575.60	575.60	2.33%	10,904
Jul 1, 2026	561.55	578.10	559.65	562.50	562.50	-0.49%	8,499
Jun 30, 2026	555.05	571.00	555.05	565.25	565.25	1.05%	7,933
Jun 29, 2026	565.40	570.35	557.00	559.35	559.35	-0.75%	4,475
Jun 25, 2026	569.60	576.05	561.80	563.55	563.55	-1.36%	7,740
Jun 24, 2026	575.80	578.50	565.65	571.30	571.30	-0.78%	14,646
Jun 23, 2026	590.70	590.70	573.00	575.80	575.80	-2.52%	7,600
Jun 22, 2026	588.05	595.95	588.05	590.70	590.70	0.54%	5,963
Jun 19, 2026	580.65	594.90	580.65	587.50	587.50	-0.31%	12,648
Jun 18, 2026	583.95	594.00	582.00	589.35	589.35	0.86%	22,946
Jun 17, 2026	585.35	591.40	578.80	584.35	584.35	0.03%	19,311
Jun 16, 2026	590.20	591.55	574.40	584.20	584.20	-1.02%	17,878
Jun 15, 2026	600.30	606.40	587.50	590.20	590.20	-0.31%	27,670
Jun 12, 2026	567.00	594.80	567.00	592.05	592.05	5.20%	34,042
Jun 11, 2026	555.80	569.00	555.00	562.80	562.80	1.25%	9,822
Jun 10, 2026	542.20	571.40	542.20	555.85	555.85	2.63%	24,764
Jun 9, 2026	543.25	545.55	533.40	541.60	541.60	1.22%	14,490
Jun 8, 2026	548.20	551.10	531.60	535.05	535.05	-3.69%	9,757
Jun 5, 2026	559.95	565.55	551.00	555.55	555.55	-1.41%	4,896
Jun 4, 2026	554.45	572.40	554.45	563.50	563.50	1.70%	10,282
Jun 3, 2026	568.90	569.00	548.95	554.10	554.10	-2.59%	14,160
Jun 2, 2026	572.55	577.35	561.00	568.85	568.85	-1.03%	8,741
Jun 1, 2026	566.80	584.00	566.80	574.75	574.75	1.72%	15,731
May 29, 2026	565.90	584.00	560.00	565.05	565.05	-0.09%	23,895
May 27, 2026	571.50	575.05	561.05	565.55	565.55	-0.66%	10,400
May 26, 2026	570.65	583.00	567.70	569.30	569.30	-0.37%	9,025
May 25, 2026	555.10	575.50	555.10	571.40	571.40	2.95%	7,978
May 22, 2026	577.85	577.85	548.60	555.00	555.00	-1.80%	96,557
May 21, 2026	558.00	570.00	558.00	565.20	565.20	1.10%	6,322
May 20, 2026	568.25	568.25	555.00	559.05	559.05	-1.50%	6,149
May 19, 2026	566.65	574.15	560.55	567.55	567.55	0.59%	6,264
May 18, 2026	565.40	569.00	551.60	564.20	564.20	-1.52%	13,552
May 15, 2026	582.95	582.95	570.10	572.90	572.90	-1.56%	7,219
May 14, 2026	582.15	590.65	570.45	582.00	582.00	0.02%	12,479
May 13, 2026	589.45	593.35	580.25	581.90	581.90	-0.03%	16,549
May 12, 2026	618.35	621.25	578.00	582.10	582.10	-6.33%	42,453
May 11, 2026	606.00	629.95	605.00	621.45	621.45	1.87%	42,723
May 8, 2026	624.00	625.75	605.00	610.05	610.05	-1.74%	32,687
May 7, 2026	621.85	629.95	619.70	621.85	620.85	-0.26%	30,997