BOM:533106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	422.05	425.65	421.05	425.00	425.00	0.43%	223,087
Jul 9, 2026	432.50	433.60	422.25	423.20	423.20	-1.70%	190,355
Jul 8, 2026	427.60	433.40	424.00	430.50	430.50	1.74%	284,590
Jul 7, 2026	427.15	427.15	421.75	423.15	423.15	-0.55%	369,632
Jul 6, 2026	423.45	426.70	418.95	425.50	425.50	0.73%	119,602
Jul 3, 2026	421.10	427.40	417.60	422.40	422.40	0.51%	388,386
Jul 2, 2026	415.55	422.50	412.05	420.25	420.25	-0.01%	243,461
Jul 1, 2026	418.95	421.25	412.55	420.30	420.30	0.82%	329,658
Jun 30, 2026	413.65	418.00	411.00	416.90	416.90	1.01%	130,054
Jun 29, 2026	409.95	413.90	407.00	412.75	412.75	1.29%	334,416
Jun 25, 2026	417.30	418.50	404.10	407.50	407.50	-2.59%	436,154
Jun 24, 2026	416.25	419.30	413.20	418.35	418.35	0.63%	114,833
Jun 23, 2026	421.95	424.15	414.20	415.75	415.75	-1.67%	141,490
Jun 22, 2026	423.30	424.80	416.70	422.80	422.80	1.14%	90,488
Jun 19, 2026	420.05	420.25	415.50	418.05	418.05	-0.62%	316,069
Jun 18, 2026	417.00	422.35	415.10	420.65	420.65	0.88%	483,009
Jun 17, 2026	418.80	419.00	411.55	417.00	417.00	-0.64%	234,503
Jun 16, 2026	414.10	421.60	414.10	419.70	419.70	0.59%	159,797
Jun 15, 2026	418.10	419.80	410.65	417.25	417.25	-0.19%	301,230
Jun 12, 2026	425.20	425.90	414.80	418.05	418.05	-2.64%	368,914
Jun 11, 2026	429.95	437.70	426.10	429.40	429.40	0.46%	451,687
Jun 10, 2026	469.75	469.75	423.25	427.45	427.45	-10.22%	779,667
Jun 9, 2026	481.90	483.75	469.25	476.10	476.10	-1.20%	117,617
Jun 8, 2026	487.90	493.80	478.75	481.90	481.90	-0.28%	189,270
Jun 5, 2026	488.90	492.50	482.10	483.25	483.25	-1.07%	116,337
Jun 4, 2026	490.25	492.80	487.55	488.50	488.50	-0.40%	91,554
Jun 3, 2026	489.15	495.70	485.75	490.45	490.45	1.29%	198,986
Jun 2, 2026	484.50	489.50	477.05	484.20	484.20	0.29%	79,454
Jun 1, 2026	479.00	484.95	476.40	482.80	482.80	1.52%	64,214
May 29, 2026	486.95	487.35	472.75	475.55	475.55	-2.54%	106,087
May 27, 2026	492.10	492.10	484.75	487.95	487.95	-0.85%	104,474
May 26, 2026	483.25	496.30	483.25	492.15	492.15	1.95%	170,653
May 25, 2026	493.30	494.45	481.05	482.75	482.75	-3.42%	310,486
May 22, 2026	503.00	506.00	498.50	499.85	499.85	-0.71%	56,211
May 21, 2026	503.85	506.95	498.95	503.40	503.40	-0.15%	107,818
May 20, 2026	503.50	511.85	499.10	504.15	504.15	0.52%	115,209
May 19, 2026	504.95	506.80	500.85	501.55	501.55	-0.86%	105,077
May 18, 2026	521.35	521.35	504.50	505.90	505.90	-2.35%	149,149
May 15, 2026	521.00	525.00	513.55	518.10	518.10	-0.02%	376,051
May 14, 2026	518.45	531.00	514.65	518.20	518.20	2.11%	1,125,253
May 13, 2026	492.25	511.50	491.25	507.50	507.50	3.38%	581,993
May 12, 2026	470.10	498.80	470.10	490.90	490.90	7.52%	1,873,682
May 11, 2026	454.60	460.60	454.00	456.55	456.55	0.47%	229,829
May 8, 2026	452.95	457.00	452.00	454.40	454.40	0.33%	103,917
May 7, 2026	454.95	457.15	450.65	452.90	452.90	0.69%	210,549
May 6, 2026	473.00	476.05	448.35	449.80	449.80	-5.53%	245,249
May 5, 2026	478.25	482.35	463.65	476.15	476.15	0.17%	260,989
May 4, 2026	486.45	490.00	472.70	475.35	475.35	-3.16%	373,755
Apr 30, 2026	502.45	502.45	486.00	490.85	490.85	-0.35%	305,360
Apr 29, 2026	499.50	504.20	491.40	492.55	492.55	-0.99%	328,762