BOM:540595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	536.40	549.00	532.00	543.65	543.65	0.83%	90,578
Jul 17, 2026	545.15	547.90	534.25	539.20	539.20	-1.70%	92,830
Jul 16, 2026	552.00	554.10	542.90	548.55	548.55	-0.25%	79,924
Jul 15, 2026	557.05	581.90	547.15	549.90	549.90	1.24%	315,577
Jul 14, 2026	551.45	555.95	541.35	543.15	543.15	-2.40%	70,188
Jul 13, 2026	564.50	564.50	553.10	556.50	556.50	-1.38%	79,114
Jul 10, 2026	545.00	570.00	545.00	564.30	564.30	4.03%	189,857
Jul 9, 2026	538.00	545.90	533.95	542.45	542.45	1.26%	123,396
Jul 8, 2026	541.45	561.35	528.00	535.70	535.70	-1.98%	215,885
Jul 7, 2026	566.10	570.00	541.25	546.50	546.50	-4.18%	184,098
Jul 6, 2026	594.00	595.30	566.00	570.35	570.35	-4.00%	203,227
Jul 3, 2026	607.15	607.20	591.00	594.10	594.10	-1.30%	107,571
Jul 2, 2026	609.25	614.00	596.75	601.95	601.95	-0.97%	193,893
Jul 1, 2026	615.65	624.05	605.15	607.85	607.85	-0.81%	148,062
Jun 30, 2026	604.55	641.80	604.05	612.80	612.80	1.48%	497,516
Jun 29, 2026	621.85	622.40	592.35	603.85	603.85	-3.01%	151,083
Jun 25, 2026	625.25	636.55	619.05	622.60	622.60	-0.18%	219,115
Jun 24, 2026	620.90	633.00	613.05	623.70	623.70	0.60%	199,719
Jun 23, 2026	629.00	629.25	607.85	620.00	620.00	-1.30%	255,408
Jun 22, 2026	636.20	641.60	623.35	628.15	628.15	-0.72%	326,246
Jun 19, 2026	598.85	644.75	595.95	632.70	632.70	5.45%	750,916
Jun 18, 2026	602.65	627.30	597.00	600.00	600.00	-0.33%	427,593
Jun 17, 2026	584.00	609.40	584.00	602.00	602.00	3.68%	410,340
Jun 16, 2026	582.00	593.25	573.00	580.65	580.65	-0.36%	169,016
Jun 15, 2026	605.20	608.40	578.75	582.75	582.75	-2.69%	497,426
Jun 12, 2026	582.75	602.60	575.00	598.85	598.85	4.46%	639,261
Jun 11, 2026	549.85	584.70	541.10	573.30	573.30	4.09%	752,922
Jun 10, 2026	541.75	562.85	525.90	550.75	550.75	2.08%	663,403
Jun 9, 2026	542.90	551.20	527.05	539.55	539.55	-0.57%	391,160
Jun 8, 2026	564.95	577.00	538.50	542.65	542.65	-5.78%	347,601
Jun 5, 2026	605.05	616.00	570.75	575.95	575.95	-4.37%	1,083,154
Jun 4, 2026	569.20	629.30	563.55	602.30	602.30	5.85%	2,649,493
Jun 3, 2026	543.00	582.15	538.55	569.00	569.00	5.89%	1,608,396
Jun 2, 2026	524.55	541.35	518.30	537.35	537.35	2.20%	325,688
Jun 1, 2026	525.15	553.80	521.50	525.80	525.80	0.97%	731,420
May 29, 2026	492.70	530.00	486.70	520.75	520.75	5.33%	725,626
May 27, 2026	503.05	506.80	492.00	494.40	494.40	-1.44%	241,033
May 26, 2026	477.90	511.45	474.60	501.60	501.60	6.44%	517,256
May 25, 2026	471.70	487.50	467.15	471.25	471.25	0.73%	219,124
May 22, 2026	468.65	477.00	461.10	467.85	467.85	0.43%	140,818
May 21, 2026	473.90	478.85	462.60	465.85	465.85	-0.12%	109,132
May 20, 2026	460.85	474.70	451.75	466.40	466.40	0.79%	235,899
May 19, 2026	441.70	476.10	441.70	462.75	462.75	5.86%	606,817
May 18, 2026	441.40	441.40	426.45	437.15	437.15	-1.80%	107,438
May 15, 2026	457.90	460.00	443.25	445.15	445.15	-2.83%	108,469
May 14, 2026	474.75	474.75	447.10	458.10	458.10	-2.23%	131,562
May 13, 2026	463.05	473.00	446.90	468.55	468.55	1.60%	284,849
May 12, 2026	470.20	505.00	455.00	461.15	461.15	-2.48%	637,300
May 11, 2026	508.80	510.25	460.60	472.90	472.90	-8.09%	351,646
May 8, 2026	539.00	550.00	510.50	514.50	514.50	-3.54%	466,667