BOM:538730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	359.90	367.35	359.90	364.10	364.10	0.82%	4,290
Jul 17, 2026	365.85	365.95	357.75	361.15	361.15	-2.31%	15,671
Jul 16, 2026	370.00	377.25	365.00	369.70	369.70	-2.03%	21,989
Jul 15, 2026	395.00	404.55	373.90	377.35	377.35	-1.22%	80,252
Jul 14, 2026	380.05	419.45	375.20	382.00	382.00	6.14%	442,082
Jul 13, 2026	351.00	364.75	351.00	359.90	359.90	1.01%	3,235
Jul 10, 2026	356.40	359.75	353.10	356.30	356.30	1.87%	4,241
Jul 9, 2026	350.10	353.55	347.65	349.75	349.75	1.26%	2,701
Jul 8, 2026	356.20	358.40	344.00	345.40	345.40	-4.11%	14,631
Jul 7, 2026	368.00	370.00	358.50	360.20	360.20	-1.21%	6,801
Jul 6, 2026	368.05	368.05	357.05	364.60	364.60	-0.92%	4,544
Jul 3, 2026	372.00	375.80	362.30	368.00	368.00	-0.23%	11,189
Jul 2, 2026	368.00	380.00	365.15	368.85	368.85	1.77%	11,469
Jul 1, 2026	365.40	367.80	361.90	362.45	362.45	-0.47%	3,020
Jun 30, 2026	350.05	371.30	349.90	364.15	364.15	3.70%	11,154
Jun 29, 2026	360.80	360.80	344.85	351.15	351.15	-2.39%	4,373
Jun 25, 2026	356.15	366.30	355.80	359.75	359.75	0.60%	9,293
Jun 24, 2026	356.40	374.10	349.65	357.60	357.60	0.93%	17,139
Jun 23, 2026	347.30	359.00	347.30	354.30	354.30	2.47%	10,123
Jun 22, 2026	338.70	351.95	336.05	345.75	345.75	2.17%	6,137
Jun 19, 2026	342.95	344.50	336.15	338.40	338.40	-2.83%	7,657
Jun 18, 2026	338.75	352.25	338.75	348.25	348.25	3.34%	26,651
Jun 17, 2026	335.70	344.15	327.65	337.00	337.00	0.42%	13,253
Jun 16, 2026	323.60	346.80	319.35	335.60	335.60	4.63%	40,684
Jun 15, 2026	306.90	321.75	306.90	320.75	320.75	4.67%	8,517
Jun 12, 2026	302.20	308.10	296.85	306.45	306.45	2.25%	1,530
Jun 11, 2026	297.55	301.10	297.15	299.70	299.70	-0.45%	954
Jun 10, 2026	305.85	308.15	301.00	301.05	301.05	-1.62%	3,817
Jun 9, 2026	309.90	311.10	299.95	306.00	306.00	-0.86%	2,145
Jun 8, 2026	315.45	321.50	306.30	308.65	308.65	-3.70%	8,989
Jun 5, 2026	321.30	321.85	315.05	320.50	320.50	0.23%	1,980
Jun 4, 2026	305.10	323.40	305.00	319.75	319.75	5.39%	12,626
Jun 3, 2026	298.10	306.45	293.25	303.40	303.40	0.36%	28,667
Jun 2, 2026	296.60	306.15	291.90	302.30	302.30	-1.39%	4,002
Jun 1, 2026	307.85	316.50	298.00	306.55	306.55	1.54%	13,595
May 29, 2026	296.70	302.20	295.80	301.90	301.90	0.85%	4,069
May 27, 2026	305.05	305.05	293.45	299.35	299.35	-0.37%	3,356
May 26, 2026	300.00	303.00	295.30	300.45	300.45	0.37%	8,156
May 25, 2026	290.50	302.45	288.90	299.35	299.35	3.90%	4,919
May 22, 2026	294.65	296.45	287.40	288.10	288.10	-2.24%	4,231
May 21, 2026	298.95	299.00	292.00	294.70	294.70	-	6,939
May 20, 2026	289.75	295.80	289.75	294.70	294.70	0.20%	5,950
May 19, 2026	295.00	302.35	291.95	294.10	294.10	-0.44%	12,137
May 18, 2026	277.00	306.25	275.05	295.40	295.40	5.41%	29,300
May 15, 2026	278.80	285.90	277.65	280.25	280.25	0.57%	3,237
May 14, 2026	280.60	284.60	277.65	278.65	278.65	-0.69%	2,484
May 13, 2026	285.90	285.90	279.45	280.60	280.60	-1.60%	1,326
May 12, 2026	286.80	289.90	283.90	285.15	285.15	-2.18%	4,066
May 11, 2026	300.95	300.95	290.40	291.50	291.50	-3.14%	3,315
May 8, 2026	296.50	303.35	296.50	300.95	300.95	0.40%	1,025