BOM:539268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	400.00	400.00	383.60	385.65	385.65	-3.31%	107,616
Jul 30, 2026	383.05	403.10	375.50	398.85	398.85	-3.58%	1,569,276
Jul 29, 2026	409.25	417.05	406.00	413.65	413.65	1.08%	24,942
Jul 28, 2026	418.85	418.85	404.65	409.25	409.25	-1.14%	21,882
Jul 27, 2026	412.60	415.25	404.80	413.95	413.95	1.81%	14,726
Jul 24, 2026	400.00	407.95	398.00	406.60	406.60	0.91%	29,601
Jul 23, 2026	403.15	407.00	399.95	402.95	402.95	-0.85%	26,929
Jul 22, 2026	419.20	419.20	404.85	406.40	406.40	-1.93%	33,469
Jul 21, 2026	417.50	417.50	412.20	414.40	414.40	-0.74%	21,931
Jul 20, 2026	412.70	419.30	411.00	417.50	417.50	0.02%	224,871
Jul 17, 2026	420.20	420.50	410.00	417.40	417.40	-0.47%	14,114
Jul 16, 2026	420.10	427.00	416.50	419.35	419.35	-0.31%	30,493
Jul 15, 2026	420.90	423.45	418.50	420.65	420.65	0.33%	17,905
Jul 14, 2026	421.00	431.55	416.30	419.25	419.25	-0.33%	106,115
Jul 13, 2026	417.80	422.00	416.00	420.65	420.65	0.07%	19,916
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