BOM:540692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	401.05	407.65	395.00	404.00	404.00	1.09%	3,725
Jul 17, 2026	402.00	413.45	395.90	399.65	399.65	-1.75%	5,441
Jul 16, 2026	409.85	417.95	405.55	406.75	406.75	-0.27%	10,650
Jul 15, 2026	405.55	417.50	405.55	407.85	407.85	1.23%	34,394
Jul 14, 2026	413.65	413.65	400.00	402.90	402.90	-2.09%	7,657
Jul 13, 2026	388.10	418.55	387.00	411.50	411.50	5.42%	11,388
Jul 10, 2026	393.00	395.80	388.20	390.35	390.35	0.55%	4,320
Jul 9, 2026	385.05	396.35	385.00	388.20	388.20	1.53%	5,798
Jul 8, 2026	388.90	403.60	380.00	382.35	382.35	-3.04%	12,069
Jul 7, 2026	400.45	400.70	392.00	394.35	394.35	-0.74%	2,493
Jul 6, 2026	401.00	403.60	395.00	397.30	397.30	-1.56%	4,476
Jul 3, 2026	409.35	412.75	400.90	403.60	403.60	-0.54%	7,587
Jul 2, 2026	403.30	408.00	402.30	405.80	405.80	0.86%	5,960
Jul 1, 2026	406.95	407.30	400.30	402.35	402.35	-0.45%	5,046
Jun 30, 2026	400.25	408.30	391.75	404.15	404.15	2.07%	8,587
Jun 29, 2026	408.30	408.30	393.65	395.95	395.95	-2.93%	11,100
Jun 25, 2026	416.55	417.90	405.50	407.90	407.90	-0.89%	5,681
Jun 24, 2026	417.90	417.90	408.20	411.55	411.55	-1.90%	11,307
Jun 23, 2026	413.65	427.75	408.00	419.50	419.50	1.48%	11,246
Jun 22, 2026	420.75	421.35	412.55	413.40	413.40	-1.68%	11,155
Jun 19, 2026	424.80	424.85	417.25	420.45	420.45	-1.05%	11,137
Jun 18, 2026	420.60	433.00	420.05	424.90	424.90	1.99%	11,339
Jun 17, 2026	421.05	421.80	414.85	416.60	416.60	-0.94%	6,729
Jun 16, 2026	432.60	432.60	418.20	420.55	420.55	-1.50%	13,837
Jun 15, 2026	425.95	436.60	424.00	426.95	426.95	1.79%	28,742
Jun 12, 2026	406.55	422.40	404.75	419.45	419.45	4.72%	24,989
Jun 11, 2026	395.25	408.35	392.95	400.55	400.55	-1.34%	21,027
Jun 10, 2026	408.00	412.00	402.00	406.00	406.00	-0.87%	8,900
Jun 9, 2026	390.35	419.85	386.00	409.55	409.55	5.15%	51,467
Jun 8, 2026	407.15	407.15	385.60	389.50	389.50	-5.40%	22,912
Jun 5, 2026	425.00	426.10	405.50	411.75	411.75	-2.73%	27,250
Jun 4, 2026	434.95	434.95	420.00	423.30	423.30	-2.34%	25,597
Jun 3, 2026	447.50	447.50	428.65	433.45	433.45	-2.02%	14,788
Jun 2, 2026	426.35	444.20	421.50	442.40	442.40	1.95%	25,218
Jun 1, 2026	417.40	438.35	417.40	433.95	433.95	1.72%	34,551
May 29, 2026	438.35	444.75	421.35	426.60	426.60	-4.49%	38,065
May 27, 2026	457.70	457.70	441.85	446.65	446.65	-2.41%	6,960
May 26, 2026	463.60	467.10	456.05	457.70	457.70	-0.90%	11,815
May 25, 2026	450.35	473.80	450.35	461.85	461.85	2.64%	42,533
May 22, 2026	443.50	455.50	443.50	449.95	449.95	0.28%	24,028
May 21, 2026	450.90	460.65	443.90	448.70	448.70	0.54%	12,852
May 20, 2026	421.80	450.00	417.65	446.30	446.30	3.37%	25,135
May 19, 2026	430.50	436.45	428.00	431.75	431.75	0.28%	14,829
May 18, 2026	469.05	469.05	416.20	430.55	430.55	-7.87%	47,096
May 15, 2026	467.90	480.00	464.00	467.35	467.35	-0.09%	22,286
May 14, 2026	464.90	471.70	453.90	467.75	467.75	1.30%	26,595
May 13, 2026	459.10	473.15	459.05	461.75	461.75	0.58%	21,767
May 12, 2026	490.15	509.30	455.50	459.10	459.10	-7.25%	44,536
May 11, 2026	493.40	504.15	480.00	495.00	495.00	0.54%	27,699
May 8, 2026	507.75	511.60	489.00	492.35	492.35	-1.76%	31,623