BOM:540900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	548.35	569.95	541.40	559.50	559.50	2.03%	460,592
Jul 17, 2026	549.45	560.00	524.45	548.35	548.35	2.38%	415,303
Jul 16, 2026	559.40	587.00	527.15	541.60	535.60	-3.17%	893,153
Jul 15, 2026	553.30	575.00	539.20	559.35	553.15	0.87%	522,382
Jul 14, 2026	598.75	604.20	551.95	554.55	548.41	-6.05%	567,643
Jul 13, 2026	512.50	607.30	507.00	590.25	583.71	14.05%	2,119,869
Jul 10, 2026	477.00	542.95	476.95	517.55	511.82	9.53%	1,574,973
Jul 9, 2026	465.60	477.00	462.05	472.50	467.27	1.26%	37,493
Jul 8, 2026	478.70	480.20	464.15	466.60	461.43	-2.75%	22,721
Jul 7, 2026	486.30	487.70	477.15	479.80	474.48	-0.01%	27,887
Jul 6, 2026	483.65	483.65	473.50	479.85	474.53	-0.59%	45,667
Jul 3, 2026	484.85	492.40	480.40	482.70	477.35	0.44%	23,191
Jul 2, 2026	476.50	490.10	476.40	480.60	475.28	1.42%	152,029
Jul 1, 2026	475.95	489.50	470.35	473.85	468.60	0.49%	146,828
Jun 30, 2026	471.00	474.85	465.65	471.55	466.33	0.64%	73,154
Jun 29, 2026	477.20	478.00	465.10	468.55	463.36	-0.94%	34,839
Jun 25, 2026	473.00	478.65	469.50	473.00	467.76	0.10%	29,206
Jun 24, 2026	469.25	475.95	468.85	472.55	467.31	0.34%	72,332
Jun 23, 2026	486.40	486.40	469.10	470.95	465.73	-2.46%	73,791
Jun 22, 2026	482.95	490.95	480.50	482.85	477.50	0.07%	80,868
Jun 19, 2026	472.95	488.70	466.00	482.50	477.15	-1.14%	121,568
Jun 18, 2026	491.30	491.30	481.85	488.05	482.64	0.20%	41,556
Jun 17, 2026	480.95	515.00	478.30	487.10	481.70	1.90%	510,580
Jun 16, 2026	470.70	485.10	469.95	478.00	472.70	1.64%	55,079
Jun 15, 2026	477.05	481.50	467.65	470.30	465.09	1.25%	74,104
Jun 12, 2026	459.25	469.20	458.40	464.50	459.35	2.00%	61,707
Jun 11, 2026	468.50	468.50	453.50	455.40	450.35	-3.39%	88,142
Jun 10, 2026	489.55	492.00	467.00	471.40	466.18	-3.07%	59,755
Jun 9, 2026	482.05	490.00	477.00	486.35	480.96	1.51%	70,003
Jun 8, 2026	480.00	499.00	476.50	479.10	473.79	-2.02%	79,244
Jun 5, 2026	474.35	500.40	474.30	489.00	483.58	-1.56%	148,255
Jun 4, 2026	509.55	510.55	488.90	496.75	491.25	-3.94%	239,522
Jun 3, 2026	528.00	537.75	503.50	517.15	511.42	-0.51%	1,103,892
Jun 2, 2026	441.10	530.00	438.00	519.80	514.04	17.52%	1,792,375
Jun 1, 2026	444.60	456.00	437.10	442.30	437.40	0.07%	37,038
May 29, 2026	436.05	451.45	436.05	442.00	437.10	0.84%	92,942
May 27, 2026	437.35	447.85	433.30	438.30	433.44	0.59%	51,953
May 26, 2026	433.25	441.15	432.95	435.75	430.92	-0.06%	58,344
May 25, 2026	441.40	446.95	435.25	436.00	431.17	-0.42%	196,472
May 22, 2026	448.95	448.95	436.50	437.85	433.00	-2.03%	82,220
May 21, 2026	455.00	455.00	445.20	446.90	441.95	-0.85%	77,614
May 20, 2026	459.00	461.00	448.50	450.75	445.76	-2.32%	60,620
May 19, 2026	459.00	477.00	459.00	461.45	456.34	0.58%	50,337
May 18, 2026	469.95	469.95	452.55	458.80	453.72	-2.70%	29,348
May 15, 2026	459.35	490.40	459.00	471.55	466.33	3.22%	202,397
May 14, 2026	473.40	473.40	450.90	456.85	451.79	-3.02%	47,164
May 13, 2026	462.25	474.45	462.25	471.10	465.88	1.34%	37,723
May 12, 2026	485.50	488.00	462.65	464.85	459.70	-5.19%	98,153
May 11, 2026	503.00	509.10	488.50	490.30	484.87	-2.92%	81,667
May 8, 2026	501.25	513.45	497.05	505.05	499.45	0.63%	134,644