BOM:540691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	395.35	412.95	395.35	404.50	404.50	2.60%	502,215
Jul 30, 2026	396.65	398.30	392.00	394.25	394.25	-0.82%	28,483
Jul 29, 2026	392.70	398.60	390.00	397.50	397.50	1.58%	179,476
Jul 28, 2026	400.90	400.90	388.20	391.30	391.30	-2.28%	88,123
Jul 27, 2026	394.20	401.00	394.20	400.45	400.45	1.59%	99,694
Jul 24, 2026	387.25	396.00	384.45	394.20	394.20	0.38%	117,905
Jul 23, 2026	401.75	401.75	391.00	392.70	392.70	-1.96%	132,180
Jul 22, 2026	409.00	411.25	398.45	400.55	400.55	-2.11%	203,030
Jul 21, 2026	395.45	409.90	395.45	409.20	409.20	1.93%	273,649
Jul 20, 2026	400.65	403.00	394.40	401.45	401.45	-0.07%	667,136
Jul 17, 2026	400.20	402.90	395.90	401.75	401.75	0.46%	1,350,631
Jul 16, 2026	404.50	404.65	398.70	399.90	399.90	-1.04%	47,529
Jul 15, 2026	400.25	408.30	400.25	404.10	404.10	1.23%	53,738
Jul 14, 2026	404.95	405.00	392.35	399.20	399.20	-1.99%	88,616
Jul 13, 2026	404.95	408.55	400.00	407.30	407.30	-0.23%	48,839
Jul 10, 2026	399.35	409.00	399.35	408.25	408.25	2.72%	152,348
Jul 9, 2026	389.95	401.35	388.00	397.45	397.45	3.10%	98,012
Jul 8, 2026	399.70	403.50	383.85	385.50	385.50	-4.92%	304,201
Jul 7, 2026	410.00	410.55	404.45	405.45	405.45	-1.07%	119,578
Jul 6, 2026	403.65	410.70	401.50	409.85	409.85	2.13%	189,170
Jul 3, 2026	398.50	405.15	394.55	401.30	401.30	2.18%	184,977
Jul 2, 2026	394.60	397.10	389.50	392.75	392.75	-0.08%	593,345
Jul 1, 2026	392.10	395.55	388.70	393.05	393.05	0.31%	57,073
Jun 30, 2026	388.70	395.80	386.20	391.85	391.85	1.66%	225,115
Jun 29, 2026	391.50	392.75	384.00	385.45	385.45	-1.29%	168,491
Jun 25, 2026	396.00	399.35	389.40	390.50	390.50	-1.13%	188,019
Jun 24, 2026	384.55	396.75	382.30	394.95	394.95	2.95%	859,759
Jun 23, 2026	394.90	394.90	382.80	383.65	383.65	-2.18%	448,259
Jun 22, 2026	376.25	393.00	375.20	392.20	392.20	4.34%	420,119
Jun 19, 2026	368.40	377.25	368.40	375.90	375.90	1.47%	402,369
Jun 18, 2026	372.70	374.15	368.85	370.45	370.45	-0.54%	87,322
Jun 17, 2026	375.00	375.75	370.50	372.45	372.45	-0.39%	109,408
Jun 16, 2026	368.45	375.80	367.40	373.90	373.90	1.63%	135,514
Jun 15, 2026	365.05	374.40	363.15	367.90	367.90	2.78%	138,365
Jun 12, 2026	341.10	359.40	341.10	357.95	357.95	6.36%	65,173
Jun 11, 2026	341.90	343.50	334.80	336.55	336.55	-1.71%	99,976
Jun 10, 2026	350.45	353.45	340.85	342.40	342.40	-2.62%	77,727
Jun 9, 2026	344.05	352.50	344.00	351.60	351.60	2.21%	101,385
Jun 8, 2026	350.25	352.45	342.00	344.00	344.00	-3.79%	136,736
Jun 5, 2026	353.95	366.00	353.40	357.55	357.55	1.12%	102,694
Jun 4, 2026	348.50	356.20	346.75	353.60	353.60	1.43%	56,683
Jun 3, 2026	352.25	352.25	342.20	348.60	348.60	-0.66%	50,551
Jun 2, 2026	349.55	352.30	343.90	350.90	350.90	0.16%	73,964
Jun 1, 2026	365.85	368.20	349.35	350.35	350.35	-3.63%	658,179
May 29, 2026	365.50	369.80	361.70	363.55	363.55	-0.37%	168,538
May 27, 2026	363.00	368.00	362.60	364.90	364.90	0.44%	143,976
May 26, 2026	365.00	366.00	361.65	363.30	363.30	-0.06%	60,829
May 25, 2026	364.05	364.90	360.00	363.50	363.50	1.79%	133,490
May 22, 2026	348.45	357.90	347.50	357.10	357.10	2.17%	141,652
May 21, 2026	360.00	362.80	348.40	349.50	349.50	-0.91%	128,448