BOM:540133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	514.25	517.65	508.60	515.40	515.40	0.99%	24,829
Jul 30, 2026	515.50	515.50	506.50	510.35	510.35	-0.22%	12,888
Jul 29, 2026	509.55	513.40	508.00	511.45	511.45	0.22%	35,747
Jul 28, 2026	509.80	511.00	506.50	510.35	510.35	0.11%	27,834
Jul 27, 2026	508.25	510.45	503.70	509.80	509.80	1.90%	31,800
Jul 24, 2026	498.90	502.95	495.55	500.30	500.30	-0.27%	1,780,218
Jul 23, 2026	495.10	503.40	492.65	501.65	501.65	0.50%	127,145
Jul 22, 2026	504.75	504.75	490.40	499.15	499.15	-0.12%	53,332
Jul 21, 2026	500.45	501.80	494.65	499.75	499.75	0.26%	48,974
Jul 20, 2026	498.55	502.35	494.55	498.45	498.45	0.38%	29,478
Jul 17, 2026	511.40	511.40	495.85	496.55	496.55	-2.34%	64,035
Jul 16, 2026	531.00	531.00	501.50	508.45	508.45	-3.12%	271,270
Jul 15, 2026	508.85	531.50	503.15	524.80	524.80	4.09%	338,873
Jul 14, 2026	522.95	522.95	500.40	504.20	504.20	-3.02%	39,821
Jul 13, 2026	511.85	527.00	506.25	519.90	519.90	1.88%	76,507
Jul 10, 2026	492.00	515.00	491.95	510.30	510.30	4.05%	84,722
Jul 9, 2026	482.90	492.00	482.00	490.45	490.45	2.11%	30,878
Jul 8, 2026	484.35	493.30	478.95	480.30	480.30	-1.58%	96,096
Jul 7, 2026	486.05	493.70	483.70	488.00	488.00	0.66%	36,366
Jul 6, 2026	486.55	492.15	481.40	484.80	484.80	-0.08%	36,090
Jul 3, 2026	496.50	500.00	484.00	485.20	485.20	-2.20%	69,596
Jul 2, 2026	494.00	497.00	493.15	496.10	496.10	0.67%	6,624
Jul 1, 2026	488.15	494.85	486.90	492.80	492.80	0.95%	32,026
Jun 30, 2026	490.05	492.00	481.20	488.15	488.15	-0.97%	61,105
Jun 29, 2026	491.00	496.70	487.40	492.95	492.95	0.50%	2,352,916
Jun 25, 2026	497.35	501.50	490.00	490.50	490.50	-1.24%	169,195
Jun 24, 2026	498.40	500.00	494.00	496.65	496.65	-0.35%	31,952
Jun 23, 2026	505.80	513.80	497.40	498.40	498.40	-1.54%	58,413
Jun 22, 2026	503.30	510.30	502.50	506.20	506.20	1.20%	52,088
Jun 19, 2026	513.45	522.30	498.75	500.20	500.20	-4.16%	574,386
Jun 18, 2026	505.95	523.80	502.95	521.90	521.90	3.50%	112,157
Jun 17, 2026	494.85	505.15	490.65	504.25	504.25	2.91%	86,386
Jun 16, 2026	488.75	492.50	484.10	490.00	490.00	0.77%	45,236
Jun 15, 2026	482.10	490.40	476.05	486.25	486.25	3.84%	71,978
Jun 12, 2026	465.00	469.50	462.40	468.25	468.25	1.68%	39,930
Jun 11, 2026	464.55	466.30	459.60	460.50	460.50	-1.17%	56,247
Jun 10, 2026	478.40	478.50	464.75	465.95	465.95	-1.82%	30,747
Jun 9, 2026	479.55	482.40	473.40	474.60	474.60	-0.18%	41,057
Jun 8, 2026	479.05	482.35	473.05	475.45	475.45	-1.63%	284,203
Jun 5, 2026	480.15	490.30	477.95	483.35	483.35	1.65%	101,657
Jun 4, 2026	475.00	478.95	473.40	477.15	475.50	-0.01%	31,464
Jun 3, 2026	482.80	483.25	473.25	477.20	475.55	-1.15%	59,261
Jun 2, 2026	486.50	486.65	474.70	482.75	481.08	-1.19%	80,247
Jun 1, 2026	505.35	511.00	487.15	488.55	486.86	-3.18%	73,965
May 29, 2026	521.10	525.85	498.00	504.60	502.86	-2.63%	219,810
May 27, 2026	526.75	527.00	517.05	518.25	516.46	-0.88%	338,023
May 26, 2026	527.20	529.55	519.00	522.85	521.04	-0.69%	31,638
May 25, 2026	524.30	528.25	522.00	526.50	524.68	1.23%	42,534
May 22, 2026	512.95	520.55	511.05	520.10	518.30	1.98%	82,584
May 21, 2026	510.65	517.75	508.00	510.00	508.24	0.18%	52,252