BOM:534816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	391.70	395.20	371.60	391.05	391.05	-0.45%	208,444
Jul 30, 2026	383.25	396.45	383.25	392.80	392.80	1.68%	128,150
Jul 29, 2026	385.05	389.25	380.55	386.30	386.30	1.21%	693,119
Jul 28, 2026	387.65	391.65	381.00	381.70	381.70	-1.29%	91,385
Jul 27, 2026	401.25	401.25	384.00	386.70	386.70	-1.95%	79,807
Jul 24, 2026	387.05	395.70	385.30	394.40	394.40	1.09%	81,890
Jul 23, 2026	397.90	398.10	389.20	390.15	390.15	-1.44%	44,828
Jul 22, 2026	407.70	407.70	393.50	395.85	395.85	-2.05%	74,122
Jul 21, 2026	400.05	407.20	396.75	404.15	404.15	0.61%	68,664
Jul 20, 2026	404.80	407.80	401.40	401.70	401.70	-0.40%	817,239
Jul 17, 2026	405.80	407.90	401.70	403.30	403.30	-0.63%	316,443
Jul 16, 2026	408.95	414.90	405.00	405.85	405.85	-0.56%	107,199
Jul 15, 2026	405.05	410.75	404.05	408.15	408.15	0.67%	513,957
Jul 14, 2026	405.05	409.60	403.30	405.45	405.45	-1.17%	130,363
Jul 13, 2026	403.00	411.15	401.90	410.25	410.25	1.05%	525,465
Jul 10, 2026	400.30	407.90	395.25	406.00	406.00	1.98%	187,217
Jul 9, 2026	391.85	399.50	391.85	398.10	398.10	2.30%	510,364
Jul 8, 2026	377.00	396.00	377.00	389.15	389.15	1.69%	1,121,620
Jul 7, 2026	386.60	386.75	375.20	382.70	382.70	-0.88%	5,581,296
Jul 6, 2026	382.15	394.00	382.15	386.10	386.10	0.70%	240,754
Jul 3, 2026	382.60	387.95	382.10	383.40	383.40	-0.09%	173,553
Jul 2, 2026	391.25	391.25	382.20	383.75	383.75	-1.16%	49,704
Jul 1, 2026	393.85	397.90	380.45	388.25	388.25	-0.92%	231,387
Jun 30, 2026	398.55	399.85	390.80	391.85	391.85	-0.57%	132,009
Jun 29, 2026	396.00	396.35	386.45	394.10	394.10	0.28%	1,392,265
Jun 25, 2026	398.60	403.10	391.80	393.00	393.00	-1.40%	113,485
Jun 24, 2026	397.65	404.30	397.65	398.60	398.60	-0.36%	54,500
Jun 23, 2026	414.35	414.35	398.65	400.05	400.05	-3.22%	63,654
Jun 22, 2026	414.50	415.95	410.90	413.35	413.35	0.58%	28,895
Jun 19, 2026	412.05	417.55	409.70	410.95	410.95	-0.77%	85,776
Jun 18, 2026	414.10	417.00	411.25	414.15	414.15	0.01%	67,132
Jun 17, 2026	411.65	418.00	409.00	414.10	414.10	0.52%	116,791
Jun 16, 2026	413.30	416.95	409.75	411.95	411.95	-0.29%	64,789
Jun 15, 2026	429.85	429.85	412.25	413.15	413.15	-1.84%	367,139
Jun 12, 2026	415.35	424.40	415.35	420.90	420.90	1.91%	1,673,879
Jun 11, 2026	412.70	418.50	410.65	413.00	413.00	0.02%	52,517
Jun 10, 2026	419.65	419.65	408.50	412.90	412.90	-1.46%	84,465
Jun 9, 2026	430.95	432.00	417.65	419.00	419.00	-1.71%	781,185
Jun 8, 2026	425.70	429.20	423.95	426.30	426.30	-0.75%	67,485
Jun 5, 2026	435.90	437.00	429.00	429.50	429.50	-0.20%	31,995
Jun 4, 2026	428.20	433.70	425.70	430.35	430.35	0.49%	64,754
Jun 3, 2026	426.50	433.45	419.55	428.25	428.25	-0.22%	126,799
Jun 2, 2026	429.25	431.45	424.50	429.20	429.20	-0.44%	70,635
Jun 1, 2026	440.10	446.00	429.45	431.10	431.10	-2.63%	131,520
May 29, 2026	439.95	449.10	432.15	442.75	442.75	1.51%	924,044
May 27, 2026	433.35	439.70	432.35	436.15	436.15	0.66%	115,941
May 26, 2026	444.80	444.80	430.60	433.30	433.30	-1.25%	219,575
May 25, 2026	434.40	441.95	430.05	438.80	438.80	1.54%	267,828
May 22, 2026	433.60	434.55	430.25	432.15	432.15	0.22%	6,202,531
May 21, 2026	430.90	439.30	429.50	431.20	431.20	0.84%	62,641