BOM:533573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	844.95	844.95	825.25	830.65	830.65	-0.81%	11,062
Jul 10, 2026	824.95	839.00	816.60	837.40	837.40	2.57%	5,505
Jul 9, 2026	822.40	828.70	809.95	816.40	816.40	0.65%	2,855
Jul 8, 2026	825.30	843.00	799.45	811.10	811.10	-2.39%	24,868
Jul 7, 2026	841.25	842.70	824.05	831.00	831.00	-0.41%	127,300
Jul 6, 2026	847.75	847.75	821.00	834.45	834.45	1.44%	53,914
Jul 3, 2026	822.30	834.00	810.00	822.60	822.60	0.91%	13,702
Jul 2, 2026	827.55	847.65	807.25	815.20	815.20	-1.49%	17,756
Jul 1, 2026	846.55	846.55	813.75	827.55	827.55	0.49%	32,817
Jun 30, 2026	794.25	831.35	784.00	823.55	823.55	4.74%	36,735
Jun 29, 2026	782.45	789.60	772.85	786.25	786.25	1.91%	62,253
Jun 25, 2026	775.90	781.90	768.00	771.50	771.50	-1.17%	4,702
Jun 24, 2026	779.35	784.80	769.55	780.65	780.65	0.53%	2,203
Jun 23, 2026	781.00	791.90	775.00	776.55	776.55	-0.55%	8,442
Jun 22, 2026	770.00	799.00	766.00	780.85	780.85	2.51%	12,600
Jun 19, 2026	746.90	768.50	745.55	761.70	761.70	1.59%	15,778
Jun 18, 2026	745.60	750.95	743.15	749.75	749.75	0.56%	1,210
Jun 17, 2026	747.00	753.00	742.40	745.60	745.60	-0.19%	3,525
Jun 16, 2026	744.00	748.25	736.20	747.00	747.00	1.14%	3,845
Jun 15, 2026	759.90	759.90	736.50	738.60	738.60	-0.61%	6,131
Jun 12, 2026	737.15	750.65	737.15	743.10	743.10	1.10%	4,101
Jun 11, 2026	731.65	759.70	731.65	735.00	735.00	-0.20%	12,543
Jun 10, 2026	736.00	752.00	735.15	736.50	736.50	0.93%	8,324
Jun 9, 2026	726.25	750.40	725.00	729.70	729.70	-2.13%	38,801
Jun 8, 2026	747.05	754.45	732.05	745.55	745.55	1.17%	69,709
Jun 5, 2026	736.10	744.70	728.20	736.95	736.95	0.17%	21,359
Jun 4, 2026	718.90	745.65	718.90	735.70	735.70	2.17%	6,502
Jun 3, 2026	735.40	735.40	711.10	720.10	720.10	-0.55%	86,565
Jun 2, 2026	720.55	727.70	706.85	724.05	724.05	0.72%	2,557
Jun 1, 2026	737.00	737.35	716.00	718.85	718.85	-2.21%	4,063
May 29, 2026	765.40	765.40	725.50	735.10	735.10	-2.58%	10,806
May 27, 2026	759.10	759.10	749.70	754.60	754.60	-0.57%	3,695
May 26, 2026	762.80	780.75	756.45	758.95	758.95	-0.51%	5,660
May 25, 2026	772.80	772.80	753.05	762.85	762.85	0.98%	4,092
May 22, 2026	747.70	764.65	745.95	755.45	755.45	1.04%	6,847
May 21, 2026	750.55	754.00	744.00	747.65	747.65	-0.67%	7,270
May 20, 2026	753.00	761.60	736.05	752.70	752.70	0.11%	10,136
May 19, 2026	733.25	766.25	728.85	751.85	751.85	3.85%	15,570
May 18, 2026	786.65	786.65	711.00	723.95	723.95	-7.74%	20,389
May 15, 2026	790.35	807.25	776.00	784.70	784.70	-0.22%	21,934
May 14, 2026	765.00	791.20	765.00	786.45	786.45	2.35%	13,730
May 13, 2026	775.95	780.00	763.20	768.40	768.40	0.01%	3,647
May 12, 2026	836.00	836.00	766.20	768.35	768.35	-2.59%	7,695
May 11, 2026	793.65	809.15	770.00	788.75	788.75	0.43%	10,790
May 8, 2026	783.40	800.55	776.75	785.40	785.40	1.04%	14,642
May 7, 2026	792.00	795.30	775.00	777.35	777.35	-1.06%	5,862
May 6, 2026	770.75	792.75	765.00	785.65	785.65	2.21%	9,991
May 5, 2026	766.95	776.40	762.35	768.70	768.70	0.50%	4,110
May 4, 2026	768.05	770.00	755.05	764.90	764.90	1.38%	2,941
Apr 30, 2026	755.05	761.80	751.00	754.50	754.50	-0.91%	3,980