BOM:540777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	549.65	550.60	544.35	548.45	548.45	0.57%	1,531,045
Jul 30, 2026	555.20	558.60	544.90	545.35	545.35	-1.98%	301,818
Jul 29, 2026	564.35	564.35	555.60	556.35	556.35	-0.54%	111,127
Jul 28, 2026	552.65	560.65	551.05	559.35	559.35	1.21%	161,608
Jul 27, 2026	556.60	558.40	550.85	552.65	552.65	-0.44%	78,832
Jul 24, 2026	549.25	556.80	546.50	555.10	555.10	0.76%	45,457
Jul 23, 2026	553.05	553.05	548.00	550.90	550.90	-0.31%	189,227
Jul 22, 2026	560.85	562.05	550.25	552.60	552.60	-1.48%	189,434
Jul 21, 2026	556.20	564.65	556.20	560.90	560.90	-0.70%	53,737
Jul 20, 2026	563.00	566.00	560.50	564.85	564.85	0.23%	46,220
Jul 17, 2026	568.40	577.00	562.90	563.55	563.55	-0.72%	176,296
Jul 16, 2026	583.80	588.20	557.00	567.65	567.65	-0.14%	971,653
Jul 15, 2026	557.90	575.00	557.90	568.45	568.45	2.41%	353,889
Jul 14, 2026	573.35	573.35	552.95	555.05	555.05	-3.17%	2,746,965
Jul 13, 2026	564.30	577.05	562.85	573.20	573.20	1.13%	1,784,528
Jul 10, 2026	553.65	569.95	553.65	566.80	566.80	2.53%	959,005
Jul 9, 2026	557.60	560.50	551.10	552.80	552.80	-0.55%	1,156,026
Jul 8, 2026	569.55	573.50	553.40	555.85	555.85	-2.93%	104,815
Jul 7, 2026	566.15	573.55	563.90	572.60	572.60	1.51%	107,339
Jul 6, 2026	567.55	571.10	560.20	564.10	564.10	-0.61%	147,569
Jul 3, 2026	571.45	576.50	565.90	567.55	567.55	-0.65%	53,504
Jul 2, 2026	573.95	576.55	569.35	571.25	571.25	0.16%	100,561
Jul 1, 2026	573.00	573.50	565.00	570.35	570.35	-0.96%	201,647
Jun 30, 2026	584.95	584.95	571.40	575.90	575.90	-1.33%	563,944
Jun 29, 2026	586.00	587.15	579.20	583.65	583.65	-0.30%	68,966
Jun 25, 2026	596.70	596.70	583.70	585.40	585.40	-1.07%	2,228,611
Jun 24, 2026	598.65	598.65	585.50	591.75	591.75	-0.85%	256,183
Jun 23, 2026	598.40	601.90	593.80	596.80	596.80	-0.28%	990,003
Jun 22, 2026	585.65	598.50	585.65	598.45	598.45	1.04%	2,746,907
Jun 19, 2026	588.85	593.95	584.45	592.30	592.30	0.53%	2,151,668
Jun 18, 2026	583.95	592.00	581.80	591.25	589.15	1.66%	1,197,211
Jun 17, 2026	575.35	582.80	573.90	581.60	579.53	1.24%	88,950
Jun 16, 2026	583.00	583.00	571.40	574.50	572.46	-1.13%	63,502
Jun 15, 2026	559.25	583.00	559.25	581.05	578.99	4.62%	193,286
Jun 12, 2026	551.00	557.90	545.95	555.40	553.43	1.80%	102,223
Jun 11, 2026	546.80	550.20	543.05	545.60	543.66	-0.72%	584,547
Jun 10, 2026	560.00	567.00	547.60	549.55	547.60	-2.01%	2,730,241
Jun 9, 2026	566.90	572.10	557.65	560.85	558.86	-0.53%	52,787
Jun 8, 2026	572.65	572.85	560.15	563.85	561.85	-1.89%	32,718
Jun 5, 2026	578.15	590.30	573.60	574.70	572.66	0.20%	272,385
Jun 4, 2026	570.55	576.40	570.50	573.55	571.51	-0.15%	63,052
Jun 3, 2026	580.00	581.65	570.40	574.40	572.36	-0.97%	91,855
Jun 2, 2026	585.15	586.55	571.55	580.00	577.94	-1.10%	151,223
Jun 1, 2026	596.15	603.90	585.25	586.45	584.37	-1.43%	164,524
May 29, 2026	609.35	613.00	589.15	594.95	592.84	-2.46%	124,080
May 27, 2026	618.50	618.50	608.75	609.95	607.78	-1.37%	24,694
May 26, 2026	627.15	627.15	617.05	618.45	616.25	-0.22%	38,194
May 25, 2026	629.65	629.65	616.65	619.80	617.60	0.53%	40,357
May 22, 2026	618.00	620.65	614.25	616.55	614.36	0.37%	1,206,699
May 21, 2026	612.50	616.55	605.90	614.25	612.07	1.55%	1,180,203