BOM:533278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	413.00	415.05	406.30	410.00	410.00	-0.02%	1,355,172
Jul 28, 2026	423.85	423.85	407.00	410.10	410.10	-4.07%	785,485
Jul 27, 2026	430.55	430.80	426.00	427.50	427.50	0.06%	399,416
Jul 24, 2026	427.05	428.85	424.80	427.25	427.25	0.05%	227,068
Jul 23, 2026	429.05	430.00	424.55	427.05	427.05	-0.28%	238,897
Jul 22, 2026	431.75	431.75	427.40	428.25	428.25	-0.67%	291,151
Jul 21, 2026	429.45	433.00	429.30	431.15	431.15	0.40%	235,173
Jul 20, 2026	429.15	433.50	428.25	429.45	429.45	0.43%	80,055
Jul 17, 2026	427.10	429.70	424.75	427.60	427.60	0.05%	272,328
Jul 16, 2026	427.50	430.50	425.95	427.40	427.40	-0.02%	116,568
Jul 15, 2026	430.60	432.15	426.60	427.50	427.50	-0.72%	223,587
Jul 14, 2026	430.00	436.50	428.45	430.60	430.60	0.15%	164,350
Jul 13, 2026	428.80	431.90	425.00	429.95	429.95	0.12%	452,100
Jul 10, 2026	429.70	432.60	426.70	429.45	429.45	-0.17%	275,671
Jul 9, 2026	432.25	435.70	429.00	430.20	430.20	0.26%	223,003
Jul 8, 2026	425.70	432.00	425.70	429.10	429.10	-0.02%	260,670
Jul 7, 2026	432.95	433.40	424.50	429.20	429.20	-0.72%	181,903
Jul 6, 2026	439.40	440.40	431.15	432.30	432.30	-1.44%	105,813
Jul 3, 2026	441.85	445.00	437.70	438.60	438.60	-0.02%	244,759
Jul 2, 2026	437.45	439.70	432.80	438.70	438.70	0.91%	277,726
Jul 1, 2026	438.50	439.00	433.30	434.75	434.75	-0.98%	164,024
Jun 30, 2026	446.70	447.10	438.25	439.05	439.05	-1.26%	191,750
Jun 29, 2026	435.40	447.60	435.35	444.65	444.65	2.12%	397,221
Jun 25, 2026	441.80	442.65	432.05	435.40	435.40	-1.44%	292,012
Jun 24, 2026	445.70	446.95	441.15	441.75	441.75	-0.48%	187,067
Jun 23, 2026	450.00	451.35	443.60	443.90	443.90	-1.11%	121,563
Jun 22, 2026	451.50	454.35	447.70	448.90	448.90	-0.56%	271,283
Jun 19, 2026	452.80	454.65	448.10	451.45	451.45	-0.01%	317,920
Jun 18, 2026	456.95	457.50	450.35	451.50	451.50	-0.89%	198,096
Jun 17, 2026	451.00	461.40	448.55	455.55	455.55	1.01%	415,215
Jun 16, 2026	445.50	453.55	443.50	451.00	451.00	1.38%	444,992
Jun 15, 2026	448.00	449.50	441.25	444.85	444.85	0.26%	451,882
Jun 12, 2026	453.10	453.15	439.55	443.70	443.70	-0.54%	405,998
Jun 11, 2026	450.15	452.00	445.00	446.10	446.10	-1.13%	380,484
Jun 10, 2026	465.90	467.10	450.40	451.20	451.20	-3.35%	268,079
Jun 9, 2026	464.35	467.35	458.60	466.85	466.85	0.34%	374,705
Jun 8, 2026	469.00	470.30	463.95	465.25	465.25	-1.49%	757,889
Jun 5, 2026	483.90	483.90	469.30	472.30	472.30	-1.96%	559,879
Jun 4, 2026	473.50	484.40	472.80	481.75	481.75	1.93%	912,935
Jun 3, 2026	472.00	478.50	466.05	472.65	472.65	0.11%	852,587
Jun 2, 2026	470.95	474.90	463.30	472.15	472.15	-0.07%	3,393,512
Jun 1, 2026	456.00	476.90	456.00	472.50	472.50	3.26%	1,524,485
May 29, 2026	458.60	474.20	456.00	457.60	457.60	-1.14%	1,298,646
May 27, 2026	427.80	467.95	427.80	462.90	462.90	1.01%	2,941,549
May 26, 2026	458.00	475.65	455.10	458.25	458.25	0.05%	1,095,595
May 25, 2026	461.65	462.50	456.15	458.00	458.00	0.34%	209,412
May 22, 2026	459.35	462.25	455.75	456.45	456.45	-0.81%	285,929
May 21, 2026	458.60	465.10	456.15	460.20	460.20	0.35%	266,243
May 20, 2026	456.50	459.90	452.70	458.60	458.60	0.37%	97,759
May 19, 2026	463.00	463.05	454.00	456.90	456.90	-1.09%	213,328