BOM:542399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	802.35	812.60	793.55	810.95	810.95	0.72%	8,112
Jul 30, 2026	792.00	812.30	785.15	805.15	805.15	-3.79%	17,809
Jul 29, 2026	851.95	855.00	821.40	836.90	836.90	-0.99%	6,261
Jul 28, 2026	839.75	850.95	834.00	845.25	845.25	-0.09%	5,218
Jul 27, 2026	815.10	847.30	815.10	846.05	846.05	3.80%	4,457
Jul 24, 2026	819.10	822.75	809.30	815.05	815.05	-0.49%	1,924
Jul 23, 2026	828.65	828.65	809.30	819.10	819.10	-0.93%	6,981
Jul 22, 2026	846.90	846.90	820.00	826.80	826.80	-1.45%	2,761
Jul 21, 2026	859.70	860.25	837.50	838.95	838.95	-2.01%	5,001
Jul 20, 2026	855.30	858.35	848.30	856.15	856.15	-0.68%	245,544
Jul 17, 2026	877.15	877.15	857.65	862.00	862.00	-1.12%	3,732
Jul 16, 2026	860.50	874.45	855.50	871.80	871.80	1.35%	6,134
Jul 15, 2026	850.05	862.00	844.55	860.20	860.20	0.73%	3,512
Jul 14, 2026	832.20	856.00	832.20	854.00	854.00	0.70%	26,241
Jul 13, 2026	838.60	853.95	827.15	848.05	848.05	1.03%	107,490
Jul 10, 2026	828.75	842.85	812.35	839.40	839.40	2.72%	99,557
Jul 9, 2026	799.95	822.35	797.65	817.15	817.15	2.16%	5,375
Jul 8, 2026	817.80	817.80	788.60	799.90	799.90	-2.07%	5,700
Jul 7, 2026	828.85	849.95	814.05	816.80	816.80	-1.32%	11,901
Jul 6, 2026	843.75	843.75	823.75	827.70	827.70	-0.71%	545,758
Jul 3, 2026	835.00	847.15	829.00	833.65	833.65	-0.40%	61,358
Jul 2, 2026	822.95	838.50	821.80	837.00	837.00	2.20%	6,128
Jul 1, 2026	820.95	835.45	808.15	818.95	818.95	0.55%	1,589
Jun 30, 2026	812.35	817.35	806.85	814.45	814.45	0.28%	4,427
Jun 29, 2026	816.00	817.15	806.05	812.20	812.20	-0.79%	3,105
Jun 25, 2026	827.55	830.00	815.05	818.65	818.65	-1.06%	8,390
Jun 24, 2026	809.30	835.50	809.30	827.45	827.45	2.25%	57,386
Jun 23, 2026	824.10	829.50	802.00	809.25	809.25	-1.80%	9,879
Jun 22, 2026	819.55	828.85	801.10	824.10	824.10	2.92%	12,385
Jun 19, 2026	776.80	810.30	774.35	800.70	800.70	3.25%	21,347
Jun 18, 2026	780.90	780.90	765.00	775.50	775.50	-0.83%	229,531
Jun 17, 2026	760.10	784.10	753.00	782.00	782.00	3.39%	248,910
Jun 16, 2026	758.75	770.05	751.60	756.35	756.35	1.26%	248,882
Jun 15, 2026	743.95	759.45	743.70	746.95	746.95	1.47%	723,644
Jun 12, 2026	722.70	745.50	720.60	736.10	736.10	1.43%	60,095
Jun 11, 2026	744.25	744.25	723.45	725.75	725.75	-2.56%	5,103
Jun 10, 2026	768.70	773.70	740.10	744.85	744.85	-1.89%	3,108
Jun 9, 2026	748.40	762.30	748.40	759.20	759.20	1.11%	4,618
Jun 8, 2026	775.95	775.95	747.95	750.85	750.85	-3.29%	454,876
Jun 5, 2026	770.60	784.45	753.90	776.40	776.40	0.10%	6,280
Jun 4, 2026	769.40	782.05	768.70	775.60	775.60	0.30%	703,425
Jun 3, 2026	782.25	782.25	767.00	773.25	773.25	-1.16%	2,591
Jun 2, 2026	785.65	788.35	769.00	782.30	782.30	0.35%	3,135
Jun 1, 2026	784.20	791.10	772.30	779.55	779.55	-0.18%	1,995
May 29, 2026	799.65	800.95	774.90	780.95	780.95	-2.34%	2,066
May 27, 2026	788.40	803.55	781.85	799.70	799.70	1.44%	55,184
May 26, 2026	798.65	806.75	786.65	788.35	788.35	-0.79%	403,596
May 25, 2026	795.90	798.60	788.60	794.65	794.65	-0.04%	2,339
May 22, 2026	795.75	797.65	788.80	794.95	794.95	-0.63%	1,976
May 21, 2026	803.90	806.40	796.45	800.00	800.00	0.70%	4,997