BOM:533155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	432.05	440.70	431.45	438.20	438.20	2.07%	3,047,666
Jul 9, 2026	430.00	442.15	428.15	429.30	429.30	0.08%	124,770
Jul 8, 2026	450.00	452.10	426.45	428.95	428.95	-5.75%	2,432,478
Jul 7, 2026	440.50	457.30	430.35	455.10	455.10	3.92%	432,837
Jul 6, 2026	433.15	449.95	426.80	437.95	437.95	2.07%	162,771
Jul 3, 2026	435.00	437.80	427.85	429.05	429.05	-0.52%	55,479
Jul 2, 2026	423.95	432.85	422.05	431.30	431.30	2.37%	73,541
Jul 1, 2026	417.80	424.90	415.70	421.30	421.30	0.84%	89,057
Jun 30, 2026	420.45	421.40	413.85	417.80	417.80	0.02%	58,864
Jun 29, 2026	426.95	427.95	416.00	417.70	417.70	-1.35%	136,073
Jun 25, 2026	427.55	430.95	421.80	423.40	423.40	-0.19%	23,287
Jun 24, 2026	423.40	426.40	422.50	424.20	424.20	0.20%	141,116
Jun 23, 2026	438.10	438.80	422.35	423.35	423.35	-2.30%	554,249
Jun 22, 2026	419.55	435.70	419.55	433.30	433.30	3.41%	577,549
Jun 19, 2026	425.00	425.00	416.25	419.00	419.00	-0.82%	81,589
Jun 18, 2026	425.50	425.50	420.45	422.45	422.45	-0.13%	1,553,440
Jun 17, 2026	424.00	426.40	419.60	423.00	423.00	-0.05%	65,777
Jun 16, 2026	424.20	427.20	422.00	423.20	423.20	0.11%	53,442
Jun 15, 2026	426.40	433.55	421.60	422.75	422.75	0.79%	312,235
Jun 12, 2026	416.15	421.55	411.10	419.45	419.45	1.50%	127,186
Jun 11, 2026	423.75	423.80	412.25	413.25	413.25	-2.82%	114,476
Jun 10, 2026	422.80	429.85	421.25	425.25	425.25	0.60%	42,058
Jun 9, 2026	414.70	424.50	412.50	422.70	422.70	1.94%	63,348
Jun 8, 2026	421.10	422.80	412.00	414.65	414.65	-2.99%	92,410
Jun 5, 2026	434.40	434.40	425.25	427.45	427.45	-0.60%	80,374
Jun 4, 2026	433.35	436.95	426.40	430.05	430.05	-0.65%	70,646
Jun 3, 2026	430.70	437.00	427.25	432.85	432.85	0.50%	170,681
Jun 2, 2026	422.25	433.50	413.55	430.70	430.70	1.57%	207,379
Jun 1, 2026	428.95	434.00	420.50	424.05	424.05	-0.95%	2,080,407
May 29, 2026	426.05	437.90	422.15	428.10	428.10	0.15%	1,115,966
May 27, 2026	428.55	433.50	425.60	427.45	427.45	-0.63%	66,001
May 26, 2026	440.70	443.80	428.70	430.15	430.15	-1.97%	227,808
May 25, 2026	440.25	446.00	436.05	438.80	438.80	0.70%	149,473
May 22, 2026	435.90	439.70	428.80	435.75	435.75	0.02%	1,282,222
May 21, 2026	453.90	453.90	433.90	435.65	435.65	-7.81%	4,376,389
May 20, 2026	473.75	476.80	465.65	472.55	472.55	-0.05%	24,393
May 19, 2026	456.00	478.00	454.35	472.80	472.80	3.49%	41,020
May 18, 2026	459.90	461.35	449.35	456.85	456.85	-0.75%	253,421
May 15, 2026	466.65	466.65	456.30	460.30	460.30	0.02%	36,436
May 14, 2026	450.00	463.75	445.50	460.20	460.20	2.69%	33,181
May 13, 2026	436.90	453.00	424.00	448.15	448.15	1.44%	52,952
May 12, 2026	461.00	463.35	440.40	441.80	441.80	-4.04%	44,081
May 11, 2026	472.25	472.25	458.55	460.40	460.40	-2.73%	157,854
May 8, 2026	487.25	487.25	471.50	473.30	473.30	-1.13%	277,888
May 7, 2026	474.60	483.25	467.55	478.70	478.70	1.73%	342,286
May 6, 2026	469.40	472.50	461.00	470.55	470.55	1.15%	55,445
May 5, 2026	477.95	477.95	464.55	465.20	465.20	-2.33%	35,471
May 4, 2026	480.95	483.35	473.50	476.30	476.30	-0.38%	23,423
Apr 30, 2026	481.60	482.00	470.10	478.10	478.10	-1.53%	46,221
Apr 29, 2026	483.10	487.75	477.50	485.55	485.55	0.14%	78,569