BOM:532553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	639.00	639.00	619.55	627.20	627.20	0.38%	26,707
Jul 16, 2026	623.90	634.90	622.40	624.85	624.85	-0.05%	18,129
Jul 15, 2026	618.90	632.90	618.85	625.15	625.15	1.01%	26,175
Jul 14, 2026	628.95	629.00	610.70	618.90	618.90	0.48%	28,708
Jul 13, 2026	616.70	624.70	609.05	615.95	615.95	0.37%	3,954
Jul 10, 2026	620.95	625.20	610.85	613.70	613.70	-0.24%	12,664
Jul 9, 2026	602.00	619.25	601.50	615.20	615.20	2.81%	22,102
Jul 8, 2026	605.00	607.95	590.30	598.40	598.40	-2.14%	8,252
Jul 7, 2026	619.40	619.40	605.90	611.50	611.50	-0.32%	5,715
Jul 6, 2026	600.25	619.15	596.10	613.45	613.45	1.58%	49,017
Jul 3, 2026	615.55	615.55	595.00	603.90	603.90	-0.78%	6,912
Jul 2, 2026	616.00	622.55	606.30	611.65	608.65	0.23%	7,993
Jul 1, 2026	608.15	634.15	600.00	610.25	607.26	1.33%	79,683
Jun 30, 2026	575.60	610.50	575.60	602.25	599.30	4.82%	44,657
Jun 29, 2026	579.60	585.30	566.45	574.55	571.73	0.48%	11,770
Jun 25, 2026	573.55	577.45	571.20	571.80	569.00	0.56%	6,093
Jun 24, 2026	570.20	580.00	565.00	568.60	565.81	0.21%	4,128
Jun 23, 2026	580.40	586.45	565.25	567.40	564.62	-1.50%	7,782
Jun 22, 2026	571.85	579.00	566.15	576.05	573.22	1.44%	5,609
Jun 19, 2026	565.80	579.20	563.20	567.85	565.06	-0.58%	5,840
Jun 18, 2026	548.00	583.65	548.00	571.15	568.35	4.04%	42,763
Jun 17, 2026	552.00	556.45	547.70	548.95	546.26	-0.76%	7,367
Jun 16, 2026	558.00	560.85	551.80	553.15	550.44	-1.27%	3,514
Jun 15, 2026	559.95	562.00	552.35	560.25	557.50	1.72%	12,478
Jun 12, 2026	561.30	561.30	547.00	550.80	548.10	0.10%	8,229
Jun 11, 2026	556.10	557.90	545.50	550.25	547.55	-1.06%	8,195
Jun 10, 2026	545.95	566.00	540.35	556.15	553.42	2.92%	25,522
Jun 9, 2026	534.65	546.20	534.65	540.35	537.70	1.31%	12,797
Jun 8, 2026	529.70	543.25	529.65	533.35	530.73	-1.40%	6,773
Jun 5, 2026	549.75	549.75	535.20	540.95	538.30	0.10%	7,967
Jun 4, 2026	517.95	543.65	517.95	540.40	537.75	3.93%	19,572
Jun 3, 2026	515.40	522.00	503.55	519.95	517.40	0.92%	7,155
Jun 2, 2026	508.10	520.00	505.00	515.20	512.67	0.78%	5,496
Jun 1, 2026	526.05	527.10	509.80	511.20	508.69	-1.04%	7,844
May 29, 2026	512.10	529.40	512.10	516.55	514.02	0.16%	9,356
May 27, 2026	504.80	530.00	504.80	515.70	513.17	2.16%	22,379
May 26, 2026	498.35	513.85	494.95	504.80	502.32	0.82%	11,902
May 25, 2026	505.35	510.95	499.00	500.70	498.24	-0.97%	4,270
May 22, 2026	493.00	515.00	490.05	505.60	503.12	1.77%	9,086
May 21, 2026	485.70	502.60	485.70	496.80	494.36	2.20%	13,551
May 20, 2026	485.15	491.90	481.55	486.10	483.72	-1.65%	8,237
May 19, 2026	485.65	498.25	485.65	494.25	491.83	0.91%	7,529
May 18, 2026	505.35	505.35	483.00	489.80	487.40	-4.05%	12,044
May 15, 2026	529.85	530.00	506.00	510.50	508.00	-1.54%	27,180
May 14, 2026	503.60	526.00	503.60	518.50	515.96	2.96%	15,070
May 13, 2026	481.00	507.75	459.10	503.60	501.13	3.26%	9,266
May 12, 2026	508.00	512.10	485.85	487.70	485.31	-4.47%	5,156
May 11, 2026	519.00	521.75	508.65	510.50	508.00	-2.14%	11,992
May 8, 2026	526.00	530.60	520.05	521.65	519.09	-0.44%	8,064
May 7, 2026	531.95	536.00	523.00	523.95	521.38	-0.61%	16,337