BOM:539336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	286.05	292.80	285.00	289.40	289.40	0.36%	32,422
Jul 9, 2026	289.85	292.00	281.00	288.35	288.35	0.95%	26,349
Jul 8, 2026	290.95	290.95	272.60	285.65	285.65	-0.19%	56,236
Jul 7, 2026	294.00	295.50	283.90	286.20	286.20	-3.25%	37,126
Jul 6, 2026	295.50	300.00	293.00	295.80	295.80	-1.15%	69,437
Jul 3, 2026	300.00	314.90	297.00	299.25	299.25	-0.27%	76,691
Jul 2, 2026	290.60	305.10	285.00	300.05	300.05	-11.78%	165,507
Jul 1, 2026	330.70	351.00	330.70	340.10	340.10	3.72%	124,870
Jun 30, 2026	336.00	336.05	325.60	327.90	327.90	-2.06%	62,485
Jun 29, 2026	344.45	344.45	333.00	334.80	334.80	-2.66%	337,927
Jun 25, 2026	353.35	355.75	343.05	343.95	343.95	-2.55%	134,820
Jun 24, 2026	369.55	369.70	351.70	352.95	352.95	-4.48%	117,402
Jun 23, 2026	375.65	376.45	368.10	369.50	369.50	-0.93%	70,869
Jun 22, 2026	389.95	389.95	372.00	372.95	372.95	-3.93%	59,305
Jun 19, 2026	399.30	399.30	385.20	388.20	388.20	-2.87%	40,328
Jun 18, 2026	392.95	403.05	392.90	399.65	399.65	0.58%	43,949
Jun 17, 2026	399.80	404.00	396.00	397.35	397.35	0.86%	19,367
Jun 16, 2026	403.60	403.60	389.00	393.95	393.95	-1.36%	56,468
Jun 15, 2026	404.05	405.45	392.85	399.40	399.40	2.69%	97,459
Jun 12, 2026	379.55	391.40	376.70	388.95	388.95	3.27%	24,777
Jun 11, 2026	380.60	386.30	375.35	376.65	376.65	-1.04%	10,739
Jun 10, 2026	394.00	394.40	378.65	380.60	380.60	-2.92%	19,568
Jun 9, 2026	400.50	400.50	390.10	392.05	392.05	-1.90%	10,543
Jun 8, 2026	400.00	404.15	395.00	399.65	399.65	-0.15%	11,660
Jun 5, 2026	405.20	409.10	398.45	400.25	400.25	-0.68%	42,136
Jun 4, 2026	391.65	407.00	382.00	403.00	403.00	1.28%	36,071
Jun 3, 2026	399.35	403.65	392.00	397.90	397.90	0.25%	56,072
Jun 2, 2026	397.15	423.90	394.30	396.90	396.90	-0.25%	243,738
Jun 1, 2026	396.35	403.15	388.10	397.90	397.90	-0.90%	148,200
May 29, 2026	370.05	409.00	370.05	401.50	401.50	8.59%	115,090
May 27, 2026	371.55	377.35	368.10	369.75	369.75	-0.47%	26,209
May 26, 2026	378.05	383.95	370.20	371.50	371.50	-1.58%	31,236
May 25, 2026	380.00	384.55	375.45	377.45	377.45	1.19%	23,523
May 22, 2026	380.95	380.95	370.50	373.00	373.00	-	20,213
May 21, 2026	379.80	382.15	366.15	373.00	373.00	0.12%	77,711
May 20, 2026	375.00	375.90	370.00	372.55	372.55	-1.05%	16,610
May 19, 2026	368.50	379.55	368.10	376.50	376.50	3.29%	37,130
May 18, 2026	370.65	372.60	361.10	364.50	364.50	-1.50%	30,195
May 15, 2026	364.90	372.30	362.45	370.05	370.05	2.15%	35,817
May 14, 2026	361.30	367.60	361.30	362.25	362.25	0.49%	14,228
May 13, 2026	369.45	369.50	359.50	360.50	360.50	-2.06%	47,508
May 12, 2026	381.05	383.20	367.15	368.10	368.10	-3.41%	28,036
May 11, 2026	394.05	400.25	377.00	381.10	381.10	-3.90%	258,808
May 8, 2026	408.35	408.35	393.70	396.55	396.55	-3.04%	94,262
May 7, 2026	402.15	410.00	397.25	409.00	409.00	2.91%	89,557
May 6, 2026	392.85	399.30	387.60	397.45	397.45	2.40%	40,136
May 5, 2026	390.25	390.25	382.25	388.15	388.15	-0.46%	35,589
May 4, 2026	385.45	391.15	382.10	389.95	389.95	2.60%	58,169
Apr 30, 2026	391.30	391.30	375.30	380.05	380.05	-2.88%	157,359
Apr 29, 2026	389.95	392.50	387.35	391.30	391.30	0.51%	19,395