BOM:540680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	380.95	389.00	379.85	381.05	381.05	1.14%	7,919
Jul 9, 2026	377.80	381.25	375.55	376.75	376.75	0.65%	8,847
Jul 8, 2026	384.10	388.10	371.75	374.30	374.30	-3.04%	15,375
Jul 7, 2026	387.00	392.40	383.20	386.05	386.05	-0.23%	3,389
Jul 6, 2026	394.90	394.90	384.90	386.95	386.95	-0.15%	1,087
Jul 3, 2026	386.85	398.00	386.85	387.55	387.55	0.13%	17,337
Jul 2, 2026	389.35	392.35	385.20	387.05	387.05	0.06%	3,570
Jul 1, 2026	390.30	394.40	386.00	386.80	386.80	-0.67%	7,576
Jun 30, 2026	387.30	394.00	386.75	389.40	389.40	-0.31%	4,350
Jun 29, 2026	390.45	394.35	385.00	390.60	390.60	-0.50%	8,210
Jun 25, 2026	399.10	401.00	389.10	392.55	392.55	-1.59%	13,716
Jun 24, 2026	401.85	401.85	395.25	398.90	398.90	0.47%	4,027
Jun 23, 2026	411.75	411.75	395.40	397.05	397.05	-2.47%	8,836
Jun 22, 2026	401.95	415.00	401.95	407.10	407.10	0.68%	13,657
Jun 19, 2026	407.00	411.25	401.50	404.35	404.35	-1.11%	6,308
Jun 18, 2026	413.30	423.60	406.90	408.90	408.90	-0.34%	36,606
Jun 17, 2026	409.60	416.90	408.65	410.30	410.30	0.06%	27,492
Jun 16, 2026	402.40	417.75	402.40	410.05	410.05	1.90%	32,157
Jun 15, 2026	400.25	410.00	400.25	402.40	402.40	0.83%	30,720
Jun 12, 2026	394.15	402.60	390.35	399.10	399.10	3.30%	17,959
Jun 11, 2026	397.55	397.55	385.05	386.35	386.35	-2.82%	13,811
Jun 10, 2026	414.00	416.65	395.95	397.55	397.55	-3.34%	21,762
Jun 9, 2026	391.00	414.00	391.00	411.30	411.30	6.11%	38,892
Jun 8, 2026	404.20	404.20	386.00	387.60	387.60	-4.32%	25,966
Jun 5, 2026	401.90	417.00	394.50	405.10	405.10	2.69%	33,040
Jun 4, 2026	384.55	409.25	384.00	394.50	394.50	2.63%	46,884
Jun 3, 2026	385.85	390.00	375.80	384.40	384.40	-0.95%	15,997
Jun 2, 2026	386.60	400.15	380.80	388.10	388.10	-0.01%	22,607
Jun 1, 2026	402.95	406.00	385.00	388.15	388.15	-2.57%	25,673
May 29, 2026	409.90	409.90	390.35	398.40	398.40	-4.18%	36,662
May 27, 2026	397.30	428.25	397.30	415.80	415.80	4.67%	108,548
May 26, 2026	397.05	409.20	396.00	397.25	397.25	0.05%	15,167
May 25, 2026	390.65	402.00	389.00	397.05	397.05	3.47%	14,126
May 22, 2026	379.80	389.25	379.80	383.75	383.75	0.39%	11,265
May 21, 2026	377.55	390.00	377.55	382.25	382.25	1.72%	11,344
May 20, 2026	375.00	377.00	367.70	375.80	375.80	-0.77%	11,800
May 19, 2026	385.35	387.65	375.00	378.70	378.70	-0.54%	15,371
May 18, 2026	380.05	383.60	373.60	380.75	380.75	-1.86%	18,900
May 15, 2026	395.60	396.05	386.05	387.95	387.95	-2.87%	14,499
May 14, 2026	397.70	409.90	390.80	399.40	399.40	0.47%	32,335
May 13, 2026	379.15	403.75	379.15	397.55	397.55	4.87%	14,453
May 12, 2026	395.25	396.00	377.65	379.10	379.10	-4.09%	7,685
May 11, 2026	402.00	403.70	394.05	395.25	395.25	-1.59%	6,743
May 8, 2026	408.60	408.95	396.60	401.65	401.65	-1.57%	12,897
May 7, 2026	409.65	416.00	407.00	408.05	408.05	-0.39%	38,726
May 6, 2026	414.55	419.00	400.55	409.65	409.65	-0.30%	11,064
May 5, 2026	415.85	418.20	406.40	410.90	410.90	-	25,590
May 4, 2026	409.50	422.00	407.20	410.90	410.90	1.00%	32,515
Apr 30, 2026	413.85	419.60	403.10	406.85	406.85	-1.69%	26,195
Apr 29, 2026	421.55	429.15	410.75	413.85	413.85	-1.45%	41,041