BOM:540133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	520.00	520.05	506.25	509.10	507.34	-2.55%	57,404
May 19, 2026	516.85	526.50	515.55	522.40	520.59	1.29%	664,957
May 18, 2026	512.65	520.95	489.00	515.75	513.97	-3.64%	450,671
May 15, 2026	538.50	547.20	533.65	535.25	533.40	-1.18%	16,225
May 14, 2026	552.65	552.65	539.05	541.65	539.78	-0.12%	437,015
May 13, 2026	541.55	548.55	540.55	542.30	540.42	0.18%	18,638
May 12, 2026	559.00	563.25	540.05	541.30	539.43	-4.17%	18,666
May 11, 2026	574.80	574.95	557.50	564.85	562.90	-0.39%	39,048
May 8, 2026	568.20	571.00	558.20	567.05	565.09	0.79%	34,071
May 7, 2026	554.15	568.50	550.15	562.60	560.65	2.31%	81,446
May 6, 2026	537.00	551.50	537.00	549.90	548.00	2.29%	1,500,641
May 5, 2026	538.65	540.55	529.20	537.60	535.74	0.50%	34,376
May 4, 2026	521.35	538.15	516.25	534.95	533.10	4.15%	277,669
Apr 30, 2026	528.05	528.05	512.40	513.65	511.87	-1.99%	31,447
Apr 29, 2026	524.40	530.35	522.05	524.10	522.29	0.69%	21,517