BOM:532555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	345.45	348.70	343.40	344.50	344.50	0.29%	196,364
Jul 9, 2026	348.75	350.80	342.90	343.50	343.50	-1.51%	948,666
Jul 8, 2026	352.60	353.05	347.30	348.75	348.75	-1.48%	326,064
Jul 7, 2026	355.85	357.00	352.40	354.00	354.00	-0.65%	546,195
Jul 6, 2026	356.40	359.30	354.75	356.30	356.30	-	125,026
Jul 3, 2026	356.55	360.10	355.50	356.30	356.30	-0.57%	2,073,244
Jul 2, 2026	358.10	359.60	352.45	358.35	358.35	0.13%	465,513
Jul 1, 2026	358.00	360.75	354.25	357.90	357.90	0.32%	552,861
Jun 30, 2026	356.20	358.00	352.95	356.75	356.75	0.21%	2,540,997
Jun 29, 2026	353.40	357.75	351.50	356.00	356.00	1.09%	1,480,753
Jun 25, 2026	356.65	358.95	351.35	352.15	352.15	-1.36%	4,412,934
Jun 24, 2026	363.05	364.00	355.45	357.00	357.00	-2.11%	416,974
Jun 23, 2026	367.20	369.05	361.85	364.70	364.70	-0.61%	538,659
Jun 22, 2026	367.00	368.55	364.40	366.95	366.95	0.33%	242,276
Jun 19, 2026	362.00	367.90	360.00	365.75	365.75	1.04%	3,358,351
Jun 18, 2026	356.00	363.70	354.10	362.00	362.00	1.86%	375,251
Jun 17, 2026	355.60	356.00	352.20	355.40	355.40	-0.01%	1,836,871
Jun 16, 2026	349.25	356.15	348.50	355.45	355.45	2.10%	851,588
Jun 15, 2026	356.30	358.15	347.15	348.15	348.15	-1.64%	1,171,455
Jun 12, 2026	355.70	356.00	349.80	353.95	353.95	0.55%	641,983
Jun 11, 2026	352.15	353.25	348.85	352.00	352.00	0.11%	2,798,427
Jun 10, 2026	357.35	358.60	351.10	351.60	351.60	-1.14%	375,792
Jun 9, 2026	364.85	364.85	355.00	355.65	355.65	-1.96%	359,118
Jun 8, 2026	358.45	365.35	355.30	362.75	362.75	0.30%	3,265,742
Jun 5, 2026	366.40	368.50	358.75	361.65	361.65	-1.28%	1,209,357
Jun 4, 2026	367.00	368.85	364.50	366.35	366.35	-0.08%	589,575
Jun 3, 2026	367.55	369.00	363.70	366.65	366.65	-0.23%	462,085
Jun 2, 2026	375.10	377.00	363.10	367.50	367.50	-2.89%	504,028
Jun 1, 2026	386.75	389.25	377.00	378.45	378.45	-2.15%	444,467
May 29, 2026	399.35	401.95	385.05	386.75	386.75	-2.86%	712,428
May 27, 2026	389.60	403.00	389.60	398.15	398.15	2.23%	911,534
May 26, 2026	390.20	392.20	388.90	389.45	389.45	-0.15%	1,489,560
May 25, 2026	392.80	392.80	386.50	390.05	390.05	0.41%	324,697
May 22, 2026	389.50	391.75	387.40	388.45	388.45	-0.13%	564,292
May 21, 2026	390.20	395.70	387.80	388.95	388.95	-0.92%	1,042,984
May 20, 2026	387.90	393.25	384.30	392.55	392.55	0.86%	389,408
May 19, 2026	387.55	392.70	386.65	389.20	389.20	0.41%	529,337
May 18, 2026	393.90	394.10	385.00	387.60	387.60	-1.86%	208,591
May 15, 2026	397.60	397.60	392.55	394.95	394.95	-0.33%	210,222
May 14, 2026	392.00	398.55	391.60	396.25	396.25	1.47%	751,091
May 13, 2026	391.55	394.30	386.00	390.50	390.50	-0.59%	700,355
May 12, 2026	392.75	399.90	391.55	392.80	392.80	-0.01%	554,905
May 11, 2026	401.05	405.00	391.90	392.85	392.85	-2.32%	412,065
May 8, 2026	397.30	405.00	397.15	402.20	402.20	0.44%	355,674
May 7, 2026	397.75	403.55	393.10	400.45	400.45	1.46%	708,184
May 6, 2026	398.85	403.00	391.70	394.70	394.70	-1.00%	309,589
May 5, 2026	397.20	400.50	394.70	398.70	398.70	-0.33%	186,111
May 4, 2026	399.55	404.80	397.25	400.00	400.00	0.21%	401,946
Apr 30, 2026	398.95	400.35	393.10	399.15	399.15	-0.50%	500,416
Apr 29, 2026	410.50	410.50	399.50	401.15	401.15	-1.33%	302,282