BOM:540065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	380.00	381.60	373.20	375.20	375.20	-0.61%	203,250
Jul 30, 2026	370.05	383.50	367.85	377.50	377.50	1.72%	261,399
Jul 29, 2026	366.50	372.20	364.00	371.10	371.10	1.73%	448,030
Jul 28, 2026	362.85	367.10	361.40	364.80	364.80	0.58%	187,648
Jul 27, 2026	351.10	363.80	351.10	362.70	362.70	2.76%	270,768
Jul 24, 2026	345.35	354.40	345.35	352.95	352.95	-0.25%	150,369
Jul 23, 2026	356.50	356.65	352.15	353.85	353.85	-0.32%	315,129
Jul 22, 2026	367.40	367.40	353.50	355.00	355.00	-3.20%	188,595
Jul 21, 2026	365.30	370.50	362.90	366.75	366.75	-0.47%	390,346
Jul 20, 2026	361.90	373.70	358.65	368.50	368.50	0.11%	472,568
Jul 17, 2026	365.65	369.60	360.50	368.10	368.10	1.49%	198,061
Jul 16, 2026	373.95	373.95	361.40	362.70	362.70	-2.74%	719,042
Jul 15, 2026	378.30	382.25	372.00	372.90	372.90	-1.32%	98,857
Jul 14, 2026	379.25	381.00	374.80	377.90	377.90	-0.64%	116,904
Jul 13, 2026	377.10	382.00	374.75	380.35	380.35	-0.09%	158,986
Jul 10, 2026	364.55	381.60	364.55	380.70	380.70	4.92%	455,400
Jul 9, 2026	359.60	366.75	359.60	362.85	362.85	0.78%	159,181
Jul 8, 2026	373.95	373.95	358.15	360.05	360.05	-4.01%	1,362,662
Jul 7, 2026	369.00	376.10	365.75	375.10	375.10	1.82%	221,112
Jul 6, 2026	359.00	369.95	357.25	368.40	368.40	1.99%	311,437
Jul 3, 2026	355.75	363.55	355.25	361.20	361.20	1.67%	164,151
Jul 2, 2026	363.50	366.15	354.55	355.25	355.25	-1.80%	664,229
Jul 1, 2026	368.35	370.30	358.45	361.75	361.75	-2.02%	187,869
Jun 30, 2026	368.50	370.80	364.30	369.20	369.20	1.50%	113,347
Jun 29, 2026	372.70	372.70	362.45	363.75	363.75	-1.91%	332,159
Jun 25, 2026	380.00	381.00	370.05	370.85	370.85	-1.61%	290,687
Jun 24, 2026	372.05	378.40	370.70	376.90	376.90	1.58%	1,525,277
Jun 23, 2026	376.75	377.65	368.20	371.05	371.05	-2.01%	1,149,073
Jun 22, 2026	380.05	381.25	376.15	378.65	378.65	0.03%	131,493
Jun 19, 2026	370.75	379.80	367.60	378.55	378.55	2.64%	298,161
Jun 18, 2026	372.35	374.95	367.40	368.80	368.80	-0.01%	200,912
Jun 17, 2026	370.70	371.75	365.75	368.85	368.85	-0.20%	518,504
Jun 16, 2026	374.95	374.95	364.50	369.60	369.60	-0.71%	215,988
Jun 15, 2026	372.10	375.00	368.20	372.25	372.25	1.79%	282,344
Jun 12, 2026	362.05	368.35	353.85	365.70	365.70	1.78%	1,296,387
Jun 11, 2026	357.80	366.30	353.55	359.30	359.30	0.84%	283,740
Jun 10, 2026	361.75	362.70	354.70	356.30	356.30	-1.23%	260,802
Jun 9, 2026	347.05	362.00	345.90	360.75	360.75	4.34%	535,460
Jun 8, 2026	350.25	352.50	343.90	345.75	345.75	-1.58%	150,277
Jun 5, 2026	357.05	357.05	347.75	351.30	351.30	-0.54%	1,404,101
Jun 4, 2026	348.40	356.00	345.70	353.20	353.20	1.44%	1,128,126
Jun 3, 2026	345.90	351.55	337.00	348.20	348.20	1.22%	144,124
Jun 2, 2026	337.85	345.65	333.35	344.00	344.00	1.59%	85,032
Jun 1, 2026	343.50	346.75	337.30	338.60	338.60	-1.91%	161,882
May 29, 2026	350.65	351.00	341.25	345.20	345.20	-0.85%	167,607
May 27, 2026	346.55	352.90	342.85	348.15	348.15	1.13%	211,724
May 26, 2026	345.80	346.35	341.55	344.25	344.25	0.31%	89,341
May 25, 2026	340.65	346.60	338.00	343.20	343.20	2.66%	150,486
May 22, 2026	329.35	335.75	327.65	334.30	334.30	1.78%	109,886
May 21, 2026	333.75	335.00	326.85	328.45	328.45	0.03%	87,467