BOM:532698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	546.85	552.95	540.00	551.85	551.85	0.38%	1,755
Jul 16, 2026	561.45	561.45	540.20	549.75	549.75	-1.26%	8,147
Jul 15, 2026	557.05	573.85	551.45	556.75	556.75	0.35%	9,771
Jul 14, 2026	562.00	564.85	550.00	554.80	554.80	-1.69%	4,907
Jul 13, 2026	535.85	566.00	535.85	564.35	564.35	3.88%	6,552
Jul 10, 2026	549.10	550.30	540.50	543.25	543.25	-0.72%	2,398
Jul 9, 2026	547.80	555.70	546.20	547.20	547.20	1.22%	1,640
Jul 8, 2026	540.00	555.60	534.65	540.60	540.60	-0.08%	3,809
Jul 7, 2026	564.70	564.70	538.25	541.05	541.05	-3.36%	4,741
Jul 6, 2026	563.00	569.65	554.50	559.85	559.85	-0.82%	4,013
Jul 3, 2026	568.60	568.60	557.65	564.50	564.50	1.30%	921
Jul 2, 2026	555.00	562.30	550.20	557.25	557.25	0.33%	3,838
Jul 1, 2026	576.20	581.00	551.40	555.40	555.40	-2.88%	11,150
Jun 30, 2026	560.95	576.25	556.20	571.85	571.85	1.94%	7,290
Jun 29, 2026	559.50	566.70	542.45	560.95	560.95	1.97%	5,625
Jun 25, 2026	570.90	570.90	543.15	550.10	550.10	-2.89%	7,193
Jun 24, 2026	542.70	573.00	542.70	566.45	566.45	4.08%	9,315
Jun 23, 2026	559.05	559.05	541.05	544.25	544.25	-2.49%	8,123
Jun 22, 2026	570.00	570.00	551.25	558.15	558.15	-1.82%	1,789
Jun 19, 2026	561.00	573.45	555.35	568.50	568.50	1.29%	6,506
Jun 18, 2026	550.35	568.00	550.00	561.25	561.25	2.96%	5,832
Jun 17, 2026	551.00	552.25	543.70	545.10	545.10	-0.75%	2,583
Jun 16, 2026	552.80	554.00	543.75	549.20	549.20	0.25%	2,515
Jun 15, 2026	569.50	569.50	546.35	547.85	547.85	-2.03%	9,492
Jun 12, 2026	547.20	562.00	540.05	559.20	559.20	4.69%	14,561
Jun 11, 2026	526.60	555.95	522.00	534.15	534.15	2.21%	12,981
Jun 10, 2026	543.00	544.30	521.50	522.60	522.60	-2.90%	6,928
Jun 9, 2026	532.25	544.20	525.65	538.20	538.20	2.96%	12,026
Jun 8, 2026	522.95	544.65	520.10	522.75	522.75	-2.54%	11,138
Jun 5, 2026	549.95	565.25	522.95	536.35	536.35	-0.61%	14,070
Jun 4, 2026	503.65	545.05	503.65	539.65	539.65	6.49%	25,596
Jun 3, 2026	509.80	515.00	498.90	506.75	506.75	-0.12%	2,703
Jun 2, 2026	504.70	510.95	496.15	507.35	507.35	0.56%	5,042
Jun 1, 2026	508.00	522.80	501.65	504.50	504.50	3.11%	17,339
May 29, 2026	502.70	510.45	484.15	489.30	489.30	-1.13%	10,636
May 27, 2026	506.75	507.35	493.45	494.90	494.90	-0.52%	8,526
May 26, 2026	507.00	508.80	495.90	497.50	497.50	-0.82%	5,494
May 25, 2026	508.30	508.30	495.95	501.60	501.60	0.62%	3,143
May 22, 2026	515.75	527.50	497.35	498.50	498.50	-3.17%	7,494
May 21, 2026	490.00	518.00	490.00	514.80	514.80	3.27%	7,047
May 20, 2026	505.10	518.00	497.00	498.50	498.50	-1.31%	9,152
May 19, 2026	494.95	507.70	490.00	505.10	505.10	1.75%	8,447
May 18, 2026	490.05	498.00	481.20	496.40	496.40	-0.61%	6,567
May 15, 2026	503.60	510.00	497.80	499.45	499.45	-0.82%	4,039
May 14, 2026	508.35	518.05	500.05	503.60	503.60	-1.00%	7,494
May 13, 2026	490.90	544.95	490.90	508.70	508.70	2.24%	47,406
May 12, 2026	493.75	505.00	480.10	497.55	497.55	2.31%	14,248
May 11, 2026	478.05	494.00	470.00	486.30	486.30	0.65%	9,365
May 8, 2026	487.95	514.00	475.00	483.15	483.15	-2.02%	26,966
May 7, 2026	510.60	510.95	488.65	493.10	493.10	-2.07%	9,641