BOM:532810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	412.70	420.50	411.20	420.05	420.05	1.93%	297,253
Jul 24, 2026	411.95	414.05	405.25	412.10	412.10	0.60%	71,655
Jul 23, 2026	412.05	413.50	407.20	409.65	409.65	-0.64%	112,545
Jul 22, 2026	414.55	414.55	409.25	412.30	412.30	-0.65%	113,200
Jul 21, 2026	414.10	418.40	410.20	415.00	415.00	0.33%	340,346
Jul 20, 2026	402.90	414.80	401.95	413.65	413.65	2.20%	102,257
Jul 17, 2026	402.10	407.55	400.00	404.75	404.75	0.83%	373,103
Jul 16, 2026	406.35	408.40	400.85	401.40	401.40	-1.08%	176,179
Jul 15, 2026	413.95	413.95	404.80	405.80	405.80	-0.78%	356,370
Jul 14, 2026	405.00	409.70	400.40	409.00	409.00	0.99%	129,285
Jul 13, 2026	403.00	406.00	399.90	405.00	405.00	-0.37%	598,768
Jul 10, 2026	405.80	409.80	404.20	406.50	406.50	0.64%	142,887
Jul 9, 2026	405.50	406.10	398.90	403.90	403.90	0.20%	165,458
Jul 8, 2026	409.95	415.55	396.00	403.10	403.10	-2.43%	284,345
Jul 7, 2026	420.90	422.45	412.00	413.15	413.15	-1.81%	122,594
Jul 6, 2026	420.00	427.95	419.95	420.75	420.75	-1.17%	248,761
Jul 3, 2026	432.00	433.00	424.00	425.75	425.75	-1.06%	177,048
Jul 2, 2026	433.30	433.30	427.40	430.30	430.30	-0.06%	242,376
Jul 1, 2026	425.85	433.35	423.05	430.55	430.55	1.44%	322,548
Jun 30, 2026	425.05	428.50	423.00	424.45	424.45	-0.06%	284,465
Jun 29, 2026	430.00	432.65	422.20	424.70	424.70	-1.80%	392,417
Jun 25, 2026	440.95	442.90	431.60	432.50	432.50	-1.11%	261,939
Jun 24, 2026	430.95	438.75	430.20	437.35	437.35	1.49%	240,259
Jun 23, 2026	443.00	443.00	429.70	430.95	430.95	-2.26%	300,172
Jun 22, 2026	432.00	444.75	431.00	440.90	440.90	2.23%	441,076
Jun 19, 2026	431.95	431.95	426.00	431.30	431.30	0.48%	129,292
Jun 18, 2026	432.35	436.50	422.50	429.25	429.25	-0.72%	196,265
Jun 17, 2026	428.05	433.40	425.10	432.35	432.35	1.11%	223,549
Jun 16, 2026	425.75	434.00	424.85	427.60	427.60	0.73%	163,090
Jun 15, 2026	426.30	433.60	423.25	424.50	424.50	0.81%	246,080
Jun 12, 2026	420.75	421.55	414.30	421.10	421.10	1.84%	144,820
Jun 11, 2026	430.45	430.45	412.55	413.50	413.50	-4.05%	260,465
Jun 10, 2026	436.20	440.55	430.00	430.95	430.95	-1.03%	145,265
Jun 9, 2026	429.75	437.90	429.75	435.45	435.45	1.59%	218,576
Jun 8, 2026	426.25	435.35	425.65	428.65	428.65	-0.83%	363,814
Jun 5, 2026	424.50	438.00	424.50	432.25	432.25	1.84%	302,441
Jun 4, 2026	416.45	428.80	416.00	424.45	424.45	1.93%	175,631
Jun 3, 2026	413.00	418.50	408.40	416.40	416.40	0.77%	191,747
Jun 2, 2026	417.30	418.70	409.85	413.20	413.20	-1.84%	90,318
Jun 1, 2026	430.10	431.70	420.15	420.95	420.95	-1.76%	92,850
May 29, 2026	435.15	439.00	425.25	428.50	428.50	-1.16%	221,426
May 27, 2026	432.85	435.50	429.30	433.55	433.55	-	115,580
May 26, 2026	439.30	440.75	430.50	433.55	433.55	-1.28%	165,363
May 25, 2026	440.25	443.70	435.20	439.15	439.15	2.01%	113,522
May 22, 2026	431.55	434.90	428.80	430.50	430.50	-0.06%	58,255
May 21, 2026	435.10	441.70	430.00	430.75	430.75	0.38%	95,876
May 20, 2026	428.80	432.60	422.30	429.10	429.10	-0.59%	192,088
May 19, 2026	429.05	434.50	426.10	431.65	431.65	0.48%	91,234
May 18, 2026	441.45	443.05	427.50	429.60	429.60	-3.66%	401,904
May 15, 2026	452.00	452.00	443.00	445.90	445.90	-1.21%	80,879