BOM:532636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	543.45	559.00	541.40	552.55	552.55	1.68%	59,922
Jul 9, 2026	525.90	548.00	519.50	543.40	543.40	5.12%	273,841
Jul 8, 2026	522.55	538.65	512.90	516.95	516.95	-1.24%	93,242
Jul 7, 2026	530.15	530.90	520.00	523.45	523.45	-0.83%	35,637
Jul 6, 2026	520.00	530.90	517.90	527.85	527.85	1.62%	41,087
Jul 3, 2026	518.95	531.60	518.25	519.45	519.45	0.23%	49,447
Jul 2, 2026	500.00	520.00	499.65	518.25	518.25	4.50%	116,537
Jul 1, 2026	507.45	510.50	495.00	495.95	495.95	-2.29%	47,959
Jun 30, 2026	490.85	510.60	490.85	507.55	507.55	3.53%	82,567
Jun 29, 2026	514.10	516.70	487.00	490.25	490.25	-3.89%	150,979
Jun 25, 2026	527.30	529.40	508.80	510.10	510.10	-2.75%	76,590
Jun 24, 2026	533.65	537.45	507.55	524.55	524.55	-1.76%	157,820
Jun 23, 2026	542.50	546.45	530.30	533.95	533.95	-0.66%	37,724
Jun 22, 2026	529.80	540.60	529.80	537.50	537.50	0.94%	23,987
Jun 19, 2026	525.80	537.00	525.55	532.50	532.50	0.60%	82,535
Jun 18, 2026	536.15	536.15	516.05	529.30	529.30	-0.30%	43,260
Jun 17, 2026	533.60	536.95	526.85	530.90	530.90	0.60%	78,027
Jun 16, 2026	525.25	544.80	525.25	527.75	527.75	1.16%	81,657
Jun 15, 2026	531.85	534.65	520.00	521.70	521.70	0.58%	87,424
Jun 12, 2026	503.20	521.25	500.35	518.70	518.70	5.67%	78,547
Jun 11, 2026	482.45	499.15	482.45	490.85	490.85	-1.09%	77,095
Jun 10, 2026	510.45	510.45	493.00	496.25	496.25	-2.34%	76,734
Jun 9, 2026	491.85	511.15	491.85	508.15	508.15	3.31%	76,449
Jun 8, 2026	509.35	512.30	490.25	491.85	491.85	-4.77%	81,073
Jun 5, 2026	530.05	535.00	510.00	516.50	516.50	-2.64%	134,561
Jun 4, 2026	501.95	534.90	495.10	530.50	530.50	6.34%	481,596
Jun 3, 2026	484.00	502.05	482.65	498.85	498.85	4.14%	453,786
Jun 2, 2026	460.00	482.90	459.80	479.00	479.00	2.39%	637,108
Jun 1, 2026	472.75	474.05	464.50	467.80	467.80	0.12%	67,712
May 29, 2026	480.00	482.70	463.00	467.25	467.25	-2.22%	50,338
May 27, 2026	473.60	480.45	468.75	477.85	477.85	0.60%	85,701
May 26, 2026	481.50	500.00	473.70	475.00	475.00	-1.35%	129,305
May 25, 2026	464.80	488.00	464.80	481.50	481.50	3.89%	218,691
May 22, 2026	461.30	469.75	455.65	463.45	463.45	0.16%	74,508
May 21, 2026	468.60	468.60	459.10	462.70	462.70	-0.48%	73,443
May 20, 2026	453.40	465.20	452.10	464.95	464.95	0.86%	753,406
May 19, 2026	457.00	464.10	453.00	461.00	461.00	1.22%	28,061
May 18, 2026	457.40	461.00	445.65	455.45	455.45	-2.02%	94,438
May 15, 2026	464.55	470.85	452.40	464.85	464.85	1.36%	115,603
May 14, 2026	469.55	470.60	447.50	458.60	458.60	-1.22%	219,709
May 13, 2026	468.95	493.45	459.35	464.25	464.25	4.31%	4,320,922
May 12, 2026	457.40	462.00	443.45	445.05	445.05	-3.86%	113,260
May 11, 2026	460.00	464.75	449.35	462.90	462.90	0.33%	101,469
May 8, 2026	465.00	471.10	460.00	461.40	461.40	-0.53%	93,370
May 7, 2026	458.45	469.00	458.00	463.85	463.85	1.78%	191,637
May 6, 2026	445.05	459.15	441.95	455.75	455.75	3.17%	201,964
May 5, 2026	461.25	463.85	437.95	441.75	441.75	-3.76%	168,469
May 4, 2026	466.55	473.60	455.10	459.00	459.00	0.08%	170,566
Apr 30, 2026	464.90	473.65	442.60	458.65	458.65	2.65%	1,014,282
Apr 29, 2026	441.45	453.00	439.10	446.80	446.80	1.81%	214,350