BOM:539301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	600.00	601.80	596.00	597.10	597.10	-1.47%	196
Jul 17, 2026	598.00	606.30	596.25	606.00	606.00	1.14%	901
Jul 16, 2026	603.30	603.30	597.45	599.15	599.15	-0.89%	820
Jul 15, 2026	609.35	612.05	603.80	604.50	604.50	-0.74%	220
Jul 14, 2026	615.05	620.00	608.95	609.00	609.00	-1.26%	1,408
Jul 13, 2026	612.00	620.00	604.70	616.75	616.75	0.49%	3,432
Jul 10, 2026	615.00	617.00	609.75	613.75	613.75	0.61%	1,020
Jul 9, 2026	600.60	610.15	600.60	610.05	610.05	2.07%	795
Jul 8, 2026	603.90	618.30	596.50	597.70	597.70	-1.79%	3,339
Jul 7, 2026	612.00	613.50	607.20	608.60	608.60	0.21%	209
Jul 6, 2026	608.05	615.75	606.30	607.35	607.35	0.02%	2,085
Jul 3, 2026	599.55	610.85	596.85	607.25	607.25	1.79%	1,938
Jul 2, 2026	596.00	605.30	594.00	596.55	596.55	-0.07%	2,269
Jul 1, 2026	601.00	608.55	594.05	596.95	596.95	-0.67%	772
Jun 30, 2026	599.00	602.05	593.80	601.00	601.00	0.92%	920
Jun 29, 2026	607.80	607.80	593.80	595.55	595.55	-0.86%	525
Jun 25, 2026	611.65	615.40	597.85	600.70	600.70	-1.05%	1,097
Jun 24, 2026	608.00	610.20	603.60	607.05	607.05	0.18%	1,537
Jun 23, 2026	612.05	615.25	605.20	605.95	605.95	-1.02%	777
Jun 22, 2026	621.30	621.30	606.20	612.20	612.20	0.02%	2,205
Jun 19, 2026	613.85	614.00	604.20	612.05	612.05	0.24%	4,438
Jun 18, 2026	616.00	616.00	607.50	610.60	610.60	-0.86%	1,241
Jun 17, 2026	604.00	629.70	597.55	615.90	615.90	1.79%	12,470
Jun 16, 2026	611.70	656.00	596.20	605.05	605.05	1.76%	177,166
Jun 15, 2026	576.05	600.00	576.05	594.60	594.60	3.45%	935
Jun 12, 2026	561.90	574.90	561.90	574.75	574.75	2.23%	354
Jun 11, 2026	570.00	572.85	560.30	562.20	562.20	-2.15%	215
Jun 10, 2026	583.85	583.85	571.55	574.55	574.55	-1.04%	767
Jun 9, 2026	581.00	584.55	574.95	580.60	580.60	0.27%	1,773
Jun 8, 2026	572.90	585.65	572.15	579.05	579.05	-1.20%	850
Jun 5, 2026	584.00	590.55	582.65	586.10	586.10	0.17%	558
Jun 4, 2026	584.00	596.00	580.95	585.10	585.10	-0.26%	767
Jun 3, 2026	588.85	592.85	584.20	586.60	586.60	-1.49%	676
Jun 2, 2026	577.05	599.35	574.25	595.45	595.45	3.19%	954
Jun 1, 2026	598.00	603.40	574.05	577.05	577.05	-3.05%	1,438
May 29, 2026	606.15	609.20	590.00	595.20	595.20	-1.81%	1,977
May 27, 2026	612.05	614.20	605.45	606.20	606.20	-1.73%	1,356
May 26, 2026	605.25	618.10	605.25	616.85	616.85	1.36%	770
May 25, 2026	632.90	632.90	607.30	608.55	608.55	-1.75%	1,258
May 22, 2026	615.00	632.25	615.00	619.40	619.40	0.73%	4,230
May 21, 2026	621.95	658.25	611.25	614.90	614.90	2.16%	96,120
May 20, 2026	585.00	605.10	583.85	601.90	601.90	2.03%	2,105
May 19, 2026	586.15	604.20	583.85	589.95	589.95	1.24%	968
May 18, 2026	589.00	589.00	570.00	582.70	582.70	-1.06%	869
May 15, 2026	598.25	600.55	588.50	588.95	588.95	-2.14%	1,300
May 14, 2026	590.15	607.00	588.10	601.80	601.80	1.36%	1,652
May 13, 2026	582.05	598.30	582.05	593.75	593.75	0.09%	770
May 12, 2026	616.05	619.65	590.40	593.20	593.20	-5.29%	2,673
May 11, 2026	629.30	636.95	623.00	626.35	626.35	-1.18%	1,964
May 8, 2026	643.70	651.15	632.05	633.85	633.85	-1.68%	739