BOM:533106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	457.80	459.60	451.20	458.80	458.80	0.45%	66,295
Jul 30, 2026	450.65	459.25	447.65	456.75	456.75	2.03%	100,156
Jul 29, 2026	447.50	449.00	440.40	447.65	447.65	0.48%	318,918
Jul 28, 2026	439.00	458.00	435.75	445.50	445.50	0.83%	277,538
Jul 27, 2026	442.70	446.00	438.45	441.85	441.85	-1.81%	481,217
Jul 24, 2026	461.50	465.25	449.15	450.00	450.00	-1.90%	299,602
Jul 23, 2026	453.90	460.85	450.65	458.70	458.70	1.81%	281,399
Jul 22, 2026	449.65	453.00	446.35	450.55	450.55	1.22%	286,834
Jul 21, 2026	453.75	453.75	444.00	445.10	445.10	-1.58%	132,092
Jul 20, 2026	438.95	456.70	438.55	452.25	452.25	3.80%	449,376
Jul 17, 2026	432.65	436.85	427.15	435.70	435.70	1.49%	138,186
Jul 16, 2026	436.50	437.50	428.70	429.30	429.30	-1.63%	70,943
Jul 15, 2026	444.10	444.10	430.05	436.40	436.40	-1.03%	81,403
Jul 14, 2026	435.05	442.20	434.45	440.95	440.95	2.30%	385,003
Jul 13, 2026	428.05	432.00	422.50	431.05	431.05	1.42%	288,387
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