BOM:534816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	426.50	430.95	425.00	427.60	427.60	-0.57%	53,479
May 19, 2026	432.40	439.15	427.55	430.05	430.05	-0.17%	116,872
May 18, 2026	427.60	434.50	421.90	430.80	430.80	0.06%	528,713
May 15, 2026	423.25	434.25	421.55	430.55	430.55	1.89%	331,416
May 14, 2026	413.50	424.75	413.50	422.55	422.55	2.24%	382,492
May 13, 2026	402.00	416.55	399.90	413.30	413.30	3.13%	142,627
May 12, 2026	412.40	412.40	400.10	400.75	400.75	-2.42%	146,583
May 11, 2026	401.30	415.40	396.50	410.70	410.70	1.44%	249,996
May 8, 2026	403.40	406.55	397.75	404.85	404.85	0.46%	225,470
May 7, 2026	412.25	412.25	399.95	403.00	403.00	-1.29%	111,241
May 6, 2026	405.15	412.80	404.45	408.25	408.25	1.39%	142,143
May 5, 2026	402.35	407.50	396.95	402.65	402.65	0.61%	99,084
May 4, 2026	413.45	414.50	390.80	400.20	400.20	-2.43%	428,214
Apr 30, 2026	413.50	413.50	407.50	410.15	410.15	-0.85%	73,968
Apr 29, 2026	419.45	421.80	412.00	413.65	413.65	-0.06%	230,307