BOM:532868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	667.70	691.60	654.90	685.70	685.70	3.90%	454,660
Jul 9, 2026	634.35	666.30	634.35	659.95	659.95	4.13%	210,667
Jul 8, 2026	645.50	664.60	630.85	633.75	633.75	-2.67%	205,315
Jul 7, 2026	671.10	673.30	649.95	651.15	651.15	-3.20%	116,415
Jul 6, 2026	678.25	683.90	670.00	672.65	672.65	-0.46%	138,636
Jul 3, 2026	660.45	677.70	657.00	675.75	675.75	2.76%	208,993
Jul 2, 2026	648.00	659.80	647.30	657.60	657.60	1.34%	248,045
Jul 1, 2026	619.75	651.00	618.05	648.90	648.90	4.61%	401,209
Jun 30, 2026	614.65	625.10	609.00	620.30	620.30	0.92%	80,906
Jun 29, 2026	621.60	628.50	611.45	614.65	614.65	-1.12%	121,305
Jun 25, 2026	625.75	631.80	620.15	621.60	621.60	0.63%	103,312
Jun 24, 2026	612.10	622.65	609.60	617.70	617.70	0.91%	72,510
Jun 23, 2026	628.75	636.60	610.25	612.10	612.10	-2.40%	146,169
Jun 22, 2026	632.45	632.45	625.00	627.15	627.15	0.46%	68,754
Jun 19, 2026	640.65	640.65	619.25	624.30	624.30	-2.34%	538,235
Jun 18, 2026	622.20	643.75	622.20	639.25	639.25	2.53%	2,602,899
Jun 17, 2026	632.75	639.00	618.30	623.50	623.50	-0.98%	131,693
Jun 16, 2026	618.65	632.75	612.00	629.70	629.70	2.72%	553,530
Jun 15, 2026	599.80	620.00	598.25	613.05	613.05	4.41%	1,894,607
Jun 12, 2026	569.00	589.00	565.80	587.15	587.15	4.24%	102,055
Jun 11, 2026	559.45	565.50	556.00	563.25	563.25	-0.30%	60,643
Jun 10, 2026	572.35	577.70	561.05	564.95	564.95	-1.78%	86,282
Jun 9, 2026	562.95	576.70	562.95	575.20	575.20	2.36%	49,874
Jun 8, 2026	574.60	574.60	558.00	561.95	561.95	-2.72%	80,804
Jun 5, 2026	579.35	587.50	574.15	577.65	577.65	-0.02%	60,556
Jun 4, 2026	576.10	581.40	573.40	577.75	577.75	-0.57%	82,219
Jun 3, 2026	589.90	591.10	573.80	581.05	581.05	-1.84%	66,485
Jun 2, 2026	576.05	595.60	572.05	591.95	591.95	2.01%	108,510
Jun 1, 2026	590.20	601.90	577.45	580.30	580.30	-2.00%	165,586
May 29, 2026	592.10	607.95	586.65	592.15	592.15	-0.39%	275,580
May 27, 2026	588.35	600.80	588.35	594.45	594.45	0.75%	169,963
May 26, 2026	586.40	596.90	586.40	590.00	590.00	-0.40%	71,248
May 25, 2026	589.55	596.00	589.25	592.35	592.35	0.96%	207,855
May 22, 2026	588.10	593.90	583.70	586.70	586.70	-0.24%	52,089
May 21, 2026	591.85	591.85	583.00	588.10	588.10	0.85%	55,715
May 20, 2026	570.10	584.90	565.50	583.15	583.15	1.00%	54,372
May 19, 2026	570.45	585.15	570.45	577.35	577.35	0.72%	120,105
May 18, 2026	560.30	574.70	554.25	573.25	573.25	1.10%	147,210
May 15, 2026	585.20	589.20	564.30	567.00	567.00	-2.78%	147,450
May 14, 2026	570.15	588.05	554.00	583.20	583.20	1.58%	227,922
May 13, 2026	569.85	581.00	567.65	574.15	574.15	0.90%	90,182
May 12, 2026	587.20	590.45	568.10	569.05	569.05	-3.62%	146,068
May 11, 2026	600.00	600.05	588.90	590.45	590.45	-2.95%	143,100
May 8, 2026	619.70	619.80	606.50	608.40	608.40	-1.68%	120,221
May 7, 2026	615.25	619.80	607.70	618.80	618.80	1.60%	112,856
May 6, 2026	600.00	611.95	594.25	609.05	609.05	2.03%	63,688
May 5, 2026	609.40	611.80	595.40	596.95	596.95	-1.68%	127,459
May 4, 2026	590.20	608.45	590.20	607.15	607.15	3.41%	251,504
Apr 30, 2026	593.65	593.65	580.00	587.15	587.15	-1.15%	99,924
Apr 29, 2026	593.90	605.80	590.35	594.00	594.00	1.03%	139,097