BOM:540680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	358.55	389.40	358.45	365.75	365.75	3.04%	78,006
Jul 30, 2026	366.20	366.20	352.05	354.95	354.95	-1.88%	9,267
Jul 29, 2026	352.75	365.20	351.70	361.75	361.75	3.88%	3,751
Jul 28, 2026	356.60	356.60	348.00	348.25	348.25	-1.93%	1,469
Jul 27, 2026	354.75	358.75	353.00	355.10	355.10	1.62%	2,817
Jul 24, 2026	350.10	350.60	341.95	349.45	349.45	-0.44%	3,646
Jul 23, 2026	354.20	357.35	350.10	351.00	351.00	-1.82%	7,172
Jul 22, 2026	367.00	367.00	357.25	357.50	357.50	-2.99%	4,416
Jul 21, 2026	373.45	373.45	367.70	368.50	368.50	-0.83%	733
Jul 20, 2026	371.80	373.75	368.60	371.60	371.60	0.01%	7,985
Jul 17, 2026	375.05	375.05	369.00	371.55	371.55	-1.01%	3,074
Jul 16, 2026	374.05	381.50	374.05	375.35	375.35	-0.67%	2,327
Jul 15, 2026	382.85	383.25	376.95	377.90	377.90	-0.40%	6,742
Jul 14, 2026	388.00	392.20	379.00	379.40	379.40	-1.66%	8,168
Jul 13, 2026	375.05	387.85	375.05	385.80	385.80	1.25%	12,268
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