BOM:534976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	746.75	795.40	746.75	782.40	782.40	5.19%	5,229
Jul 17, 2026	748.30	750.00	735.00	743.80	743.80	-0.41%	2,365
Jul 16, 2026	747.75	757.05	744.40	747.85	746.85	0.01%	3,236
Jul 15, 2026	758.35	761.55	744.35	747.75	746.75	-0.11%	3,984
Jul 14, 2026	773.00	773.00	742.55	748.60	747.60	-2.42%	3,772
Jul 13, 2026	778.15	779.00	764.95	767.20	766.17	-1.41%	2,083
Jul 10, 2026	787.85	792.00	774.50	778.15	777.11	-0.15%	1,745
Jul 9, 2026	775.95	791.20	775.95	779.30	778.26	-0.77%	4,192
Jul 8, 2026	771.00	802.00	766.40	785.35	784.30	0.39%	9,471
Jul 7, 2026	792.00	793.75	776.25	782.30	781.25	-2.10%	4,764
Jul 6, 2026	807.40	807.40	788.20	799.10	798.03	0.21%	4,153
Jul 3, 2026	792.10	800.55	792.00	797.45	796.38	1.35%	94,869
Jul 2, 2026	809.55	824.15	782.45	786.80	785.75	-1.16%	24,558
Jul 1, 2026	775.95	801.25	775.95	796.05	794.99	2.23%	7,177
Jun 30, 2026	758.50	783.00	758.50	778.70	777.66	3.02%	36,483
Jun 29, 2026	749.00	772.35	749.00	755.85	754.84	-1.14%	7,047
Jun 25, 2026	777.85	781.40	753.50	764.60	763.58	-1.70%	3,452
Jun 24, 2026	765.35	791.80	761.80	777.85	776.81	1.37%	6,693
Jun 23, 2026	772.05	780.00	760.95	767.35	766.32	-1.58%	9,100
Jun 22, 2026	806.00	806.00	767.85	779.70	778.66	-2.13%	11,253
Jun 19, 2026	789.20	803.00	776.00	796.65	795.58	1.01%	4,914
Jun 18, 2026	772.20	796.10	763.30	788.65	787.60	3.54%	98,644
Jun 17, 2026	734.50	770.05	730.05	761.70	760.68	4.13%	12,150
Jun 16, 2026	729.55	734.55	708.95	731.50	730.52	-0.08%	12,369
Jun 15, 2026	719.05	753.00	719.05	732.05	731.07	1.82%	14,906
Jun 12, 2026	715.20	721.20	696.75	719.00	718.04	2.85%	17,989
Jun 11, 2026	682.15	703.35	677.00	699.10	698.17	0.87%	9,045
Jun 10, 2026	700.60	709.05	682.50	693.05	692.12	0.50%	13,495
Jun 9, 2026	658.00	696.00	658.00	689.60	688.68	5.61%	8,828
Jun 8, 2026	664.25	666.20	641.90	652.95	652.08	-1.75%	6,176
Jun 5, 2026	674.00	683.40	663.00	664.55	663.66	-1.41%	7,815
Jun 4, 2026	684.90	688.60	665.95	674.05	673.15	-1.46%	7,829
Jun 3, 2026	697.00	697.00	680.55	684.05	683.14	-0.88%	80,540
Jun 2, 2026	671.95	693.50	669.85	690.10	689.18	1.59%	7,222
Jun 1, 2026	670.00	695.05	666.85	679.30	678.39	1.92%	14,686
May 29, 2026	665.95	680.00	660.05	666.50	665.61	0.31%	6,567
May 27, 2026	667.10	669.65	655.75	664.45	663.56	0.39%	7,376
May 26, 2026	662.15	667.70	655.55	661.85	660.96	0.58%	8,319
May 25, 2026	641.00	661.20	641.00	658.05	657.17	2.62%	7,545
May 22, 2026	639.80	642.90	621.05	641.25	640.39	0.74%	10,599
May 21, 2026	646.35	646.35	633.65	636.55	635.70	0.47%	6,011
May 20, 2026	630.05	635.30	623.00	633.60	632.75	-0.43%	8,065
May 19, 2026	645.35	650.70	635.00	636.35	635.50	-0.44%	6,541
May 18, 2026	640.00	641.30	618.10	639.15	638.30	-0.27%	11,237
May 15, 2026	647.00	652.55	638.55	640.90	640.04	-1.57%	9,067
May 14, 2026	662.00	662.00	645.05	651.10	650.23	-0.12%	13,953
May 13, 2026	649.80	656.30	633.55	651.85	650.98	1.69%	27,288
May 12, 2026	651.00	656.05	636.25	641.00	640.14	-2.20%	13,712
May 11, 2026	676.95	676.95	639.00	655.45	654.57	-3.25%	37,684
May 8, 2026	673.95	689.45	644.20	677.50	676.59	1.88%	104,134