BOM:533519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	324.60	328.80	319.20	321.25	321.25	0.06%	620,471
Jul 9, 2026	314.45	324.10	309.30	321.05	321.05	2.15%	539,906
Jul 8, 2026	330.10	330.75	313.25	314.30	314.30	-5.97%	634,129
Jul 7, 2026	335.75	338.50	331.25	334.25	334.25	-0.43%	318,068
Jul 6, 2026	330.90	336.40	325.25	335.70	335.70	2.68%	390,331
Jul 3, 2026	318.35	328.80	317.70	326.95	326.95	3.73%	384,413
Jul 2, 2026	312.85	315.95	311.25	315.20	315.20	0.77%	248,063
Jul 1, 2026	313.60	315.90	309.50	312.80	312.80	0.69%	371,300
Jun 30, 2026	301.30	312.00	297.80	310.65	310.65	3.79%	759,858
Jun 29, 2026	299.80	307.60	297.65	299.30	299.30	0.13%	1,243,406
Jun 25, 2026	299.05	307.60	297.50	298.90	298.90	0.76%	466,538
Jun 24, 2026	287.30	297.85	286.60	296.65	296.65	3.60%	346,353
Jun 23, 2026	288.65	292.10	285.55	286.35	286.35	-0.80%	68,534
Jun 22, 2026	288.05	289.80	286.40	288.65	288.65	0.73%	120,194
Jun 19, 2026	282.95	289.75	282.95	286.55	286.55	-0.09%	92,621
Jun 18, 2026	294.65	296.05	284.65	286.80	286.80	-2.52%	236,681
Jun 17, 2026	294.30	295.80	292.00	294.20	294.20	-0.03%	238,997
Jun 16, 2026	294.50	296.60	292.75	294.30	294.30	0.31%	215,336
Jun 15, 2026	283.55	297.50	282.95	293.40	293.40	6.36%	609,943
Jun 12, 2026	262.15	276.90	262.15	275.85	275.85	7.40%	224,030
Jun 11, 2026	260.00	260.70	256.30	256.85	256.85	-1.33%	66,577
Jun 10, 2026	265.65	267.85	259.20	260.30	260.30	-2.05%	133,721
Jun 9, 2026	262.60	266.50	262.00	265.75	265.75	1.51%	140,261
Jun 8, 2026	263.50	265.25	259.85	261.80	261.80	-2.55%	381,382
Jun 5, 2026	267.55	277.05	266.50	268.65	268.65	0.71%	349,084
Jun 4, 2026	266.60	268.60	265.10	266.75	266.75	-0.45%	134,025
Jun 3, 2026	271.70	271.70	263.65	267.95	267.95	-1.00%	166,897
Jun 2, 2026	267.80	272.75	264.35	270.65	270.65	-0.17%	131,449
Jun 1, 2026	286.95	286.95	270.10	271.10	271.10	-5.57%	317,716
May 29, 2026	284.10	289.00	281.00	287.10	287.10	1.88%	330,935
May 27, 2026	279.35	284.50	279.35	281.80	281.80	-0.32%	93,093
May 26, 2026	279.55	284.60	278.65	282.70	282.70	1.18%	700,419
May 25, 2026	274.35	280.60	273.00	279.40	279.40	3.44%	1,101,841
May 22, 2026	268.75	271.40	262.80	270.10	270.10	1.12%	255,834
May 21, 2026	279.35	280.90	268.30	269.85	267.10	-2.09%	168,247
May 20, 2026	275.10	276.60	272.00	275.60	272.79	-0.85%	129,428
May 19, 2026	279.80	280.70	274.80	277.95	275.12	-0.25%	193,804
May 18, 2026	278.05	279.45	272.20	278.65	275.81	-0.73%	249,315
May 15, 2026	281.90	283.70	276.25	280.70	277.84	-0.25%	154,668
May 14, 2026	281.50	285.70	275.90	281.40	278.53	-0.18%	241,799
May 13, 2026	281.25	289.70	279.10	281.90	279.03	0.46%	226,409
May 12, 2026	291.15	295.15	279.30	280.60	277.74	-4.85%	171,046
May 11, 2026	302.60	303.55	294.20	294.90	291.89	-2.75%	270,989
May 8, 2026	303.30	305.25	300.80	303.25	300.16	-0.10%	68,379
May 7, 2026	302.15	305.20	298.25	303.55	300.46	1.18%	142,974
May 6, 2026	295.00	303.10	294.80	300.00	296.94	3.36%	468,563
May 5, 2026	287.25	291.35	283.00	290.25	287.29	1.66%	130,146
May 4, 2026	283.00	287.75	280.45	285.50	282.59	2.11%	101,845
Apr 30, 2026	285.30	285.30	277.45	279.60	276.75	-2.02%	122,309
Apr 29, 2026	286.50	290.35	284.35	285.35	282.44	-0.14%	131,806