BOM:539876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	259.65	264.30	259.65	261.65	261.65	1.04%	35,455
Jul 9, 2026	259.70	265.20	257.75	258.95	258.95	0.04%	41,042
Jul 8, 2026	266.90	267.90	256.65	258.85	258.85	-3.58%	64,798
Jul 7, 2026	272.35	272.70	266.05	268.45	268.45	-1.36%	44,939
Jul 6, 2026	270.85	275.20	269.45	272.15	272.15	0.50%	54,956
Jul 3, 2026	274.35	275.00	270.00	270.80	270.80	-1.19%	51,520
Jul 2, 2026	271.35	275.05	270.00	274.05	274.05	1.73%	92,720
Jul 1, 2026	275.35	279.85	268.60	269.40	269.40	-2.00%	148,243
Jun 30, 2026	274.45	277.40	270.20	274.90	274.90	0.64%	191,687
Jun 29, 2026	275.45	276.00	269.80	273.15	273.15	-0.82%	109,057
Jun 25, 2026	275.10	278.35	273.40	275.40	275.40	0.07%	303,475
Jun 24, 2026	273.75	276.80	270.30	275.20	275.20	1.20%	34,240
Jun 23, 2026	276.55	276.55	271.40	271.95	271.95	-1.59%	120,333
Jun 22, 2026	276.00	281.60	274.60	276.35	276.35	0.29%	240,515
Jun 19, 2026	276.70	277.00	272.20	275.55	275.55	-0.54%	71,835
Jun 18, 2026	277.00	279.10	273.15	277.05	277.05	0.47%	74,883
Jun 17, 2026	266.25	276.80	266.25	275.75	275.75	4.08%	220,123
Jun 16, 2026	266.40	269.05	261.10	264.95	264.95	-0.53%	143,680
Jun 15, 2026	261.10	268.95	258.60	266.35	266.35	4.02%	128,066
Jun 12, 2026	256.10	258.90	252.25	256.05	256.05	1.01%	2,385,647
Jun 11, 2026	253.65	257.00	251.85	253.50	253.50	-0.49%	556,752
Jun 10, 2026	261.95	261.95	253.95	254.75	254.75	-2.17%	116,948
Jun 9, 2026	258.00	264.25	257.25	260.40	260.40	1.40%	49,636
Jun 8, 2026	264.15	264.50	255.40	256.80	256.80	-3.68%	95,264
Jun 5, 2026	270.60	272.00	264.75	266.60	266.60	-0.98%	97,160
Jun 4, 2026	273.65	275.60	268.00	269.25	269.25	-1.19%	103,669
Jun 3, 2026	275.45	275.45	269.00	272.50	272.50	-0.35%	42,559
Jun 2, 2026	272.85	275.00	269.15	273.45	273.45	0.04%	49,835
Jun 1, 2026	282.95	283.15	272.30	273.35	273.35	-2.74%	73,679
May 29, 2026	288.10	292.60	278.00	281.05	281.05	-2.45%	101,977
May 27, 2026	288.00	290.90	287.70	288.10	288.10	-0.29%	39,594
May 26, 2026	293.40	293.40	288.10	288.95	288.95	-1.50%	98,091
May 25, 2026	299.55	299.55	293.10	293.35	293.35	-0.44%	66,514
May 22, 2026	291.90	299.80	291.05	294.65	294.65	0.94%	219,893
May 21, 2026	293.85	293.85	289.60	291.90	291.90	0.46%	56,154
May 20, 2026	289.45	292.60	287.15	290.55	290.55	-1.14%	116,876
May 19, 2026	296.75	297.55	290.50	293.90	293.90	0.34%	103,054
May 18, 2026	300.35	300.35	288.20	292.90	292.90	-2.88%	240,701
May 15, 2026	288.95	310.65	284.05	301.60	301.60	4.38%	854,889
May 14, 2026	283.35	293.40	280.25	288.95	288.95	1.40%	674,446
May 13, 2026	281.75	287.50	280.05	284.95	284.95	0.96%	362,836
May 12, 2026	288.35	290.00	280.35	282.25	282.25	-2.57%	217,213
May 11, 2026	289.25	292.70	285.40	289.70	289.70	-1.24%	267,776
May 8, 2026	289.65	299.20	289.40	293.35	293.35	0.93%	282,786
May 7, 2026	285.75	292.80	283.35	290.65	290.65	2.54%	400,489
May 6, 2026	277.95	286.75	276.20	283.45	283.45	3.02%	340,819
May 5, 2026	277.60	278.10	273.45	275.15	275.15	-0.95%	1,560,463
May 4, 2026	272.35	279.20	270.45	277.80	277.80	1.93%	312,475
Apr 30, 2026	273.80	274.65	266.05	272.55	272.55	-1.25%	725,347
Apr 29, 2026	271.00	280.70	269.75	276.00	276.00	2.39%	795,458