BOM:540879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	377.95	392.80	377.00	388.95	388.95	3.14%	818,923
Jul 30, 2026	381.95	381.95	374.65	377.10	377.10	-1.55%	557,936
Jul 29, 2026	379.45	385.40	373.90	383.05	383.05	1.35%	507,811
Jul 28, 2026	392.00	392.65	375.00	377.95	377.95	-3.82%	753,421
Jul 27, 2026	397.15	399.65	390.50	392.95	392.95	-0.29%	272,719
Jul 24, 2026	389.00	396.25	386.10	394.10	394.10	0.09%	444,134
Jul 23, 2026	406.85	406.85	388.80	393.75	393.75	-2.67%	573,204
Jul 22, 2026	392.90	406.55	387.90	404.55	404.55	3.61%	1,208,040
Jul 21, 2026	392.75	393.45	381.50	390.45	390.45	-0.50%	544,605
Jul 20, 2026	394.15	396.00	390.00	392.40	392.40	-1.23%	217,554
Jul 17, 2026	397.65	400.25	391.75	397.30	397.30	-0.34%	367,581
Jul 16, 2026	406.80	406.80	395.50	398.65	398.65	-1.48%	298,599
Jul 15, 2026	408.60	409.65	402.10	404.65	404.65	-0.28%	401,630
Jul 14, 2026	402.05	412.70	394.80	405.80	405.80	0.67%	728,490
Jul 13, 2026	408.45	408.45	400.35	403.10	403.10	-1.41%	530,071
Jul 10, 2026	413.00	417.90	403.75	408.85	408.85	2.57%	1,495,990
Jul 9, 2026	395.40	401.00	387.30	398.60	398.60	1.33%	1,068,730
Jul 8, 2026	400.35	408.60	391.40	393.35	393.35	-2.08%	1,229,319
Jul 7, 2026	427.05	430.00	397.10	401.70	401.70	-5.27%	1,892,090
Jul 6, 2026	452.45	461.00	418.40	424.05	424.05	-5.75%	2,127,796
Jul 3, 2026	442.30	466.70	442.00	449.90	449.90	2.34%	2,260,984
Jul 2, 2026	421.40	442.00	417.30	439.60	439.60	4.98%	963,375
Jul 1, 2026	428.30	428.60	414.35	418.75	418.75	-1.39%	472,810
Jun 30, 2026	410.35	429.80	409.35	424.65	424.65	4.34%	1,645,113
Jun 29, 2026	385.85	411.70	380.65	407.00	407.00	5.84%	1,895,586
Jun 25, 2026	396.85	401.75	382.00	384.55	384.55	-2.67%	873,271
Jun 24, 2026	407.90	414.80	392.25	395.10	395.10	-2.89%	617,692
Jun 23, 2026	427.35	428.40	405.35	406.85	406.85	-4.16%	552,733
Jun 22, 2026	436.85	440.00	422.20	424.50	424.50	-1.95%	648,253
Jun 19, 2026	427.50	435.25	421.00	432.95	432.95	1.50%	676,662
Jun 18, 2026	440.20	442.95	423.00	426.55	426.55	-2.79%	979,824
Jun 17, 2026	436.35	444.40	433.00	438.80	438.80	0.75%	1,452,541
Jun 16, 2026	423.10	440.00	420.00	435.55	435.55	3.21%	1,751,075
Jun 15, 2026	416.65	430.95	410.45	422.00	422.00	3.12%	1,857,232
Jun 12, 2026	389.80	410.75	387.50	409.25	409.25	7.22%	1,276,114
Jun 11, 2026	396.55	403.00	377.35	381.70	381.70	-4.17%	1,551,704
Jun 10, 2026	415.05	418.25	395.15	398.30	398.30	-3.59%	990,206
Jun 9, 2026	412.90	419.60	405.50	413.15	413.15	1.60%	1,417,088
Jun 8, 2026	414.75	431.00	403.90	406.65	406.65	-3.49%	1,593,872
Jun 5, 2026	422.05	432.60	415.00	421.35	421.35	0.48%	1,817,732
Jun 4, 2026	410.60	424.40	408.35	419.35	419.35	2.86%	2,290,386
Jun 3, 2026	441.25	447.00	402.60	407.70	407.70	-6.62%	2,884,709
Jun 2, 2026	404.00	441.50	401.75	436.60	436.60	8.16%	2,809,871
Jun 1, 2026	411.40	429.50	399.00	403.65	403.65	-1.27%	2,245,907
May 29, 2026	420.65	421.40	403.00	408.85	408.85	-2.14%	1,217,824
May 27, 2026	414.00	433.80	408.15	417.80	417.80	1.38%	2,962,924
May 26, 2026	408.70	428.80	403.50	412.10	412.10	0.32%	5,098,789
May 25, 2026	358.10	420.00	358.10	410.80	410.80	15.69%	6,694,645
May 22, 2026	359.60	362.00	347.55	355.10	355.10	-0.74%	1,374,061
May 21, 2026	363.05	377.60	352.85	357.75	357.75	0.29%	3,303,424