BOM:532898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	283.00	283.85	281.40	283.20	283.20	0.73%	954,198
Jul 9, 2026	279.90	284.05	279.90	281.15	281.15	0.45%	854,131
Jul 8, 2026	283.00	286.00	279.30	279.90	279.90	-1.44%	261,906
Jul 7, 2026	284.80	287.15	283.50	284.00	284.00	-0.49%	174,718
Jul 6, 2026	287.10	287.95	284.80	285.40	285.40	-0.89%	202,334
Jul 3, 2026	289.15	291.60	287.20	287.95	287.95	-0.09%	688,844
Jul 2, 2026	287.10	289.25	284.20	288.20	288.20	0.21%	629,187
Jul 1, 2026	287.55	288.40	285.65	287.60	287.60	0.45%	507,578
Jun 30, 2026	286.50	288.80	284.45	286.30	286.30	-0.05%	847,377
Jun 29, 2026	286.30	287.70	283.50	286.45	286.45	0.88%	1,130,846
Jun 25, 2026	290.75	291.70	283.10	283.95	283.95	-2.36%	988,975
Jun 24, 2026	291.85	295.25	288.80	290.80	290.80	-0.50%	249,183
Jun 23, 2026	291.00	292.90	289.65	292.25	292.25	0.83%	493,371
Jun 22, 2026	292.40	292.85	289.00	289.85	289.85	-0.87%	452,284
Jun 19, 2026	288.75	293.00	288.00	292.40	292.40	1.32%	688,948
Jun 18, 2026	286.00	289.45	283.40	288.60	288.60	0.79%	565,617
Jun 17, 2026	286.00	286.80	283.30	286.35	286.35	0.42%	540,612
Jun 16, 2026	286.95	286.95	282.85	285.15	285.15	-0.16%	263,333
Jun 15, 2026	288.05	289.15	284.10	285.60	285.60	0.28%	387,548
Jun 12, 2026	289.90	289.90	282.80	284.80	284.80	-0.65%	462,318
Jun 11, 2026	289.00	290.45	286.00	286.65	286.65	-0.21%	1,008,483
Jun 10, 2026	285.70	289.40	284.30	287.25	287.25	0.54%	787,871
Jun 9, 2026	292.50	293.00	284.85	285.70	285.70	-1.64%	286,927
Jun 8, 2026	283.30	292.00	282.45	290.45	290.45	1.79%	302,276
Jun 5, 2026	283.30	286.50	283.10	285.35	285.35	0.25%	203,092
Jun 4, 2026	283.35	286.00	281.35	284.65	284.65	-0.18%	911,346
Jun 3, 2026	280.60	286.00	280.40	285.15	285.15	1.01%	542,895
Jun 2, 2026	282.60	285.00	278.50	282.30	282.30	-1.38%	519,458
Jun 1, 2026	291.20	292.05	285.00	286.25	286.25	-1.21%	1,126,927
May 29, 2026	301.30	303.00	285.30	289.75	289.75	-3.46%	961,387
May 27, 2026	293.05	301.25	292.00	300.15	300.15	2.56%	495,985
May 26, 2026	295.25	295.90	292.05	292.65	292.65	-0.88%	96,325
May 25, 2026	297.95	298.40	294.20	295.25	295.25	0.31%	259,129
May 22, 2026	298.10	299.70	293.60	294.35	294.35	-1.75%	450,750
May 21, 2026	300.75	304.50	298.75	299.60	299.60	-0.15%	267,308
May 20, 2026	298.00	300.80	294.60	300.05	300.05	0.49%	138,722
May 19, 2026	296.40	299.90	294.65	298.60	298.60	0.73%	113,433
May 18, 2026	297.70	299.55	290.20	296.45	296.45	-3.07%	635,926
May 15, 2026	302.05	308.15	302.05	305.85	305.85	1.34%	444,822
May 14, 2026	304.15	307.75	300.45	301.80	301.80	0.05%	678,827
May 13, 2026	303.05	305.50	295.75	301.65	301.65	-1.52%	745,911
May 12, 2026	308.90	310.75	305.60	306.30	306.30	-1.50%	319,753
May 11, 2026	314.90	314.90	310.00	310.95	310.95	-0.94%	154,947
May 8, 2026	313.95	315.20	310.75	313.90	313.90	-	151,079
May 7, 2026	315.00	318.85	312.55	313.90	313.90	-0.59%	429,184
May 6, 2026	320.95	321.45	314.80	315.75	315.75	-1.11%	242,181
May 5, 2026	318.60	321.10	315.00	319.30	319.30	0.02%	184,439
May 4, 2026	316.25	323.90	315.65	319.25	319.25	0.31%	287,527
Apr 30, 2026	319.25	321.15	315.95	318.25	318.25	-0.66%	507,522
Apr 29, 2026	321.45	323.80	318.65	320.35	320.35	0.44%	932,410