BOM:540293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	609.30	616.65	605.00	614.05	614.05	-0.17%	23,903
Jul 17, 2026	621.70	621.70	609.00	615.10	615.10	-1.69%	20,103
Jul 16, 2026	614.05	630.00	614.05	625.65	625.65	1.16%	31,504
Jul 15, 2026	615.00	625.40	614.70	618.50	618.50	0.23%	28,170
Jul 14, 2026	621.00	622.00	611.90	617.05	617.05	-0.63%	24,101
Jul 13, 2026	612.10	631.45	612.10	620.95	620.95	-1.15%	33,231
Jul 10, 2026	618.75	629.75	618.75	628.20	628.20	1.53%	37,037
Jul 9, 2026	618.45	621.20	611.50	618.75	618.75	1.67%	29,554
Jul 8, 2026	615.95	628.90	605.20	608.60	608.60	-2.34%	39,454
Jul 7, 2026	624.05	626.95	615.05	623.20	623.20	-0.24%	32,819
Jul 6, 2026	622.45	631.90	620.15	624.70	624.70	0.42%	50,723
Jul 3, 2026	621.10	625.75	614.65	622.10	622.10	0.31%	54,901
Jul 2, 2026	621.00	624.95	609.85	620.20	620.20	0.67%	60,237
Jul 1, 2026	600.05	618.70	600.05	616.10	616.10	2.17%	71,345
Jun 30, 2026	597.95	614.65	587.40	603.00	603.00	3.28%	109,677
Jun 29, 2026	596.50	605.80	580.75	583.85	583.85	-0.49%	75,648
Jun 25, 2026	592.60	599.85	579.60	586.75	586.75	-0.49%	38,149
Jun 24, 2026	579.65	593.95	572.60	589.65	589.65	2.51%	77,129
Jun 23, 2026	577.00	585.05	573.00	575.20	575.20	0.11%	57,146
Jun 22, 2026	560.60	580.20	560.60	574.55	574.55	2.82%	38,717
Jun 19, 2026	563.15	563.15	554.55	558.80	558.80	-0.11%	13,922
Jun 18, 2026	574.85	574.85	558.50	559.40	559.40	-1.73%	117,470
Jun 17, 2026	584.75	586.00	568.30	569.25	569.25	-0.94%	24,400
Jun 16, 2026	584.50	588.00	571.75	574.65	574.65	-1.13%	35,142
Jun 15, 2026	552.20	587.75	552.20	581.20	581.20	5.54%	72,965
Jun 12, 2026	551.05	555.70	547.50	550.70	550.70	-	20,119
Jun 11, 2026	540.10	555.50	534.00	550.70	550.70	1.44%	16,640
Jun 10, 2026	542.90	549.15	536.30	542.90	542.90	-0.50%	312,852
Jun 9, 2026	553.35	554.65	538.00	545.65	545.65	-0.89%	20,988
Jun 8, 2026	556.25	558.00	545.65	550.55	550.55	-1.98%	28,110
Jun 5, 2026	574.55	574.55	560.00	561.65	561.65	-1.17%	11,552
Jun 4, 2026	572.90	575.15	564.35	568.30	568.30	-0.38%	16,663
Jun 3, 2026	565.85	572.00	559.35	570.45	570.45	0.81%	17,787
Jun 2, 2026	556.65	569.00	553.50	565.85	565.85	0.52%	28,494
Jun 1, 2026	573.05	582.35	551.45	562.90	562.90	-	78,382
May 29, 2026	564.90	577.00	559.00	562.90	562.90	0.72%	73,148
May 27, 2026	576.50	576.50	555.50	558.90	558.90	-0.50%	22,852
May 26, 2026	573.75	584.00	560.05	561.70	561.70	-0.95%	62,030
May 25, 2026	567.45	573.85	561.40	567.10	567.10	1.83%	38,566
May 22, 2026	569.25	569.25	548.80	556.90	556.90	0.60%	52,885
May 21, 2026	561.80	561.80	540.25	553.60	553.60	2.90%	48,805
May 20, 2026	544.85	544.85	531.50	538.00	538.00	-1.27%	46,925
May 19, 2026	555.95	561.80	539.00	544.90	544.90	-1.63%	485,748
May 18, 2026	611.80	611.80	546.25	553.95	553.95	-9.71%	167,111
May 15, 2026	602.05	644.55	592.95	613.50	613.50	7.17%	774,863
May 14, 2026	585.00	590.20	567.00	572.45	572.45	-2.07%	12,609
May 13, 2026	591.05	592.90	582.00	584.55	584.55	-1.38%	16,923
May 12, 2026	604.85	607.80	586.95	592.70	592.70	-3.26%	22,844
May 11, 2026	622.00	624.55	606.70	612.70	612.70	-1.48%	19,932
May 8, 2026	621.65	636.00	610.00	621.90	621.90	0.44%	31,362