BOM:539268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	417.05	423.95	415.30	420.35	420.35	1.17%	49,877
Jul 9, 2026	410.45	425.80	409.10	415.50	415.50	1.56%	50,046
Jul 8, 2026	420.60	425.40	407.00	409.10	409.10	-3.24%	475,455
Jul 7, 2026	430.25	430.95	421.50	422.80	422.80	-1.79%	37,322
Jul 6, 2026	413.75	442.70	413.75	430.50	430.50	-2.21%	853,565
Jul 3, 2026	446.05	449.95	439.35	440.25	440.25	0.09%	24,122
Jul 2, 2026	436.00	442.75	431.85	439.85	439.85	1.92%	210,448
Jul 1, 2026	443.00	443.05	426.25	431.55	431.55	-1.83%	96,588
Jun 30, 2026	433.65	441.90	433.65	439.60	439.60	1.44%	29,097
Jun 29, 2026	438.10	445.60	431.75	433.35	433.35	-0.63%	22,333
Jun 25, 2026	444.70	446.85	435.50	436.10	436.10	-1.27%	40,815
Jun 24, 2026	440.00	444.95	434.75	442.95	441.70	1.57%	29,910
Jun 23, 2026	445.00	454.20	435.00	436.10	434.87	-1.66%	47,043
Jun 22, 2026	440.05	449.00	439.85	443.45	442.20	0.58%	40,709
Jun 19, 2026	438.50	445.95	437.05	440.90	439.66	0.11%	561,526
Jun 18, 2026	448.80	449.05	438.05	440.40	439.16	-1.86%	50,675
Jun 17, 2026	458.90	458.90	447.15	448.75	447.48	-1.04%	26,128
Jun 16, 2026	456.75	456.75	449.55	453.45	452.17	0.17%	12,098
Jun 15, 2026	459.05	463.60	450.85	452.70	451.42	-1.29%	67,737
Jun 12, 2026	457.90	460.00	449.30	458.60	457.31	2.39%	34,171
Jun 11, 2026	450.80	459.00	446.45	447.90	446.64	-1.50%	837,230
Jun 10, 2026	445.50	462.00	445.50	454.70	453.42	2.32%	88,309
Jun 9, 2026	457.95	459.15	442.85	444.40	443.15	-1.07%	72,849
Jun 8, 2026	432.95	458.00	432.90	449.20	447.93	3.45%	351,867
Jun 5, 2026	435.55	442.35	433.30	434.20	432.97	-0.30%	13,529
Jun 4, 2026	437.75	441.90	433.85	435.50	434.27	-0.71%	20,118
Jun 3, 2026	441.05	443.30	432.70	438.60	437.36	-0.56%	18,188
Jun 2, 2026	448.80	448.80	435.50	441.05	439.81	-1.57%	35,210
Jun 1, 2026	444.30	451.10	440.05	448.10	446.84	1.63%	32,502
May 29, 2026	464.95	464.95	436.35	440.90	439.66	-4.18%	1,431,927
May 27, 2026	465.80	467.50	459.55	460.15	458.85	-1.07%	8,326
May 26, 2026	468.25	472.70	463.30	465.15	463.84	0.55%	29,218
May 25, 2026	469.50	472.45	458.00	462.60	461.29	0.18%	22,005
May 22, 2026	469.30	472.00	460.65	461.75	460.45	-1.81%	44,501
May 21, 2026	467.05	473.95	464.45	470.25	468.92	0.85%	32,935
May 20, 2026	471.95	475.00	462.90	466.30	464.98	-1.02%	31,574
May 19, 2026	470.00	479.00	461.30	471.10	469.77	1.05%	69,530
May 18, 2026	454.45	469.85	453.55	466.20	464.88	2.61%	135,031
May 15, 2026	471.65	471.65	452.90	454.35	453.07	-2.88%	40,491
May 14, 2026	465.00	485.00	465.00	467.80	466.48	0.92%	125,539
May 13, 2026	476.95	477.70	462.00	463.55	462.24	-3.12%	34,978
May 12, 2026	485.15	486.30	470.05	478.50	477.15	-0.83%	102,370
May 11, 2026	460.10	490.50	454.00	482.50	481.14	5.35%	279,457
May 8, 2026	468.20	469.90	456.70	458.00	456.71	-2.43%	59,730
May 7, 2026	452.80	477.10	450.35	469.40	468.08	4.23%	387,408
May 6, 2026	457.00	458.45	439.60	450.35	449.08	-0.27%	140,071
May 5, 2026	483.10	483.10	449.50	451.55	450.28	-5.43%	204,317
May 4, 2026	465.05	491.45	453.30	477.50	476.15	2.05%	490,775
Apr 30, 2026	430.55	518.45	430.55	467.90	466.58	8.30%	4,114,734
Apr 29, 2026	441.55	443.75	430.35	432.05	430.83	-1.81%	24,192