BOM:533155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	439.00	440.00	433.00	438.35	438.35	-0.33%	371,962
Jul 30, 2026	440.10	441.60	433.80	439.80	439.80	-0.06%	2,547,274
Jul 29, 2026	435.30	441.50	432.90	440.05	440.05	1.89%	365,177
Jul 28, 2026	430.65	433.90	427.90	431.90	431.90	1.09%	72,577
Jul 27, 2026	414.50	428.40	414.50	427.25	427.25	2.12%	3,739,902
Jul 24, 2026	412.20	420.00	408.50	418.40	418.40	1.50%	51,389
Jul 23, 2026	416.75	419.75	411.75	412.20	412.20	-1.09%	27,307
Jul 22, 2026	425.00	425.00	415.65	416.75	416.75	-1.99%	22,583
Jul 21, 2026	424.20	426.60	420.00	425.20	425.20	0.14%	26,891
Jul 20, 2026	418.35	425.65	415.30	424.60	424.60	1.75%	66,193
Jul 17, 2026	423.90	423.90	414.35	417.30	417.30	-1.09%	109,288
Jul 16, 2026	431.00	431.35	422.40	423.10	421.90	-1.36%	34,918
Jul 15, 2026	426.70	430.90	420.85	428.95	427.73	1.92%	305,256
Jul 14, 2026	428.00	433.40	419.30	420.85	419.66	-2.57%	168,442
Jul 13, 2026	433.25	438.75	428.15	431.95	430.72	-1.43%	323,535
Jul 10, 2026	432.05	440.70	431.45	438.20	436.96	2.07%	3,047,666
Jul 9, 2026	430.00	442.15	428.15	429.30	428.08	0.08%	124,770
Jul 8, 2026	450.00	452.10	426.45	428.95	427.73	-5.75%	2,432,478
Jul 7, 2026	440.50	457.30	430.35	455.10	453.81	3.92%	432,837
Jul 6, 2026	433.15	449.95	426.80	437.95	436.71	2.07%	162,771
Jul 3, 2026	435.00	437.80	427.85	429.05	427.83	-0.52%	55,479
Jul 2, 2026	423.95	432.85	422.05	431.30	430.08	2.37%	73,541
Jul 1, 2026	417.80	424.90	415.70	421.30	420.11	0.84%	89,057
Jun 30, 2026	420.45	421.40	413.85	417.80	416.62	0.02%	58,864
Jun 29, 2026	426.95	427.95	416.00	417.70	416.52	-1.35%	136,073
Jun 25, 2026	427.55	430.95	421.80	423.40	422.20	-0.19%	23,287
Jun 24, 2026	423.40	426.40	422.50	424.20	423.00	0.20%	141,116
Jun 23, 2026	438.10	438.80	422.35	423.35	422.15	-2.30%	554,249
Jun 22, 2026	419.55	435.70	419.55	433.30	432.07	3.41%	577,549
Jun 19, 2026	425.00	425.00	416.25	419.00	417.81	-0.82%	81,589
Jun 18, 2026	425.50	425.50	420.45	422.45	421.25	-0.13%	1,553,440
Jun 17, 2026	424.00	426.40	419.60	423.00	421.80	-0.05%	65,777
Jun 16, 2026	424.20	427.20	422.00	423.20	422.00	0.11%	53,442
Jun 15, 2026	426.40	433.55	421.60	422.75	421.55	0.79%	312,235
Jun 12, 2026	416.15	421.55	411.10	419.45	418.26	1.50%	127,186
Jun 11, 2026	423.75	423.80	412.25	413.25	412.08	-2.82%	114,476
Jun 10, 2026	422.80	429.85	421.25	425.25	424.04	0.60%	42,058
Jun 9, 2026	414.70	424.50	412.50	422.70	421.50	1.94%	63,348
Jun 8, 2026	421.10	422.80	412.00	414.65	413.47	-2.99%	92,410
Jun 5, 2026	434.40	434.40	425.25	427.45	426.24	-0.60%	80,374
Jun 4, 2026	433.35	436.95	426.40	430.05	428.83	-0.65%	70,646
Jun 3, 2026	430.70	437.00	427.25	432.85	431.62	0.50%	170,681
Jun 2, 2026	422.25	433.50	413.55	430.70	429.48	1.57%	207,379
Jun 1, 2026	428.95	434.00	420.50	424.05	422.85	-0.95%	2,080,407
May 29, 2026	426.05	437.90	422.15	428.10	426.89	0.15%	1,115,966
May 27, 2026	428.55	433.50	425.60	427.45	426.24	-0.63%	66,001
May 26, 2026	440.70	443.80	428.70	430.15	428.93	-1.97%	227,808
May 25, 2026	440.25	446.00	436.05	438.80	437.56	0.70%	149,473
May 22, 2026	435.90	439.70	428.80	435.75	434.51	0.02%	1,282,222
May 21, 2026	453.90	453.90	433.90	435.65	434.41	-7.81%	4,376,389