BOM:542602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	438.14	441.99	436.10	437.64	437.64	-0.16%	118,228
Jul 30, 2026	436.98	442.62	436.00	438.36	438.36	0.37%	109,824
Jul 29, 2026	436.96	439.00	435.90	436.73	436.73	0.20%	77,115
Jul 28, 2026	438.10	439.50	435.03	435.88	435.88	-0.48%	13,250
Jul 27, 2026	438.50	445.00	437.40	437.99	437.99	-0.11%	25,337
Jul 24, 2026	440.00	441.50	437.05	438.46	438.46	-0.81%	105,873
Jul 23, 2026	445.00	446.29	439.04	442.04	442.04	-1.01%	4,636
Jul 22, 2026	446.30	449.48	444.75	446.54	446.54	0.21%	6,731
Jul 21, 2026	450.20	450.20	443.36	445.62	445.62	-0.68%	117,400
Jul 20, 2026	457.08	457.08	448.01	448.66	448.66	-0.86%	220,912
Jul 17, 2026	448.00	453.99	448.00	452.56	452.56	1.19%	10,870
Jul 16, 2026	441.55	448.00	440.19	447.23	447.23	0.71%	8,366
Jul 15, 2026	439.40	444.50	439.40	444.06	444.06	0.21%	8,544
Jul 14, 2026	445.00	447.70	441.00	443.11	443.11	-0.09%	8,960
Jul 13, 2026	448.30	449.97	441.43	443.52	443.52	-1.46%	17,890
Jul 10, 2026	448.30	451.95	446.75	450.10	450.10	1.50%	17,241
Jul 9, 2026	450.90	452.10	442.00	443.44	443.44	-1.23%	13,488
Jul 8, 2026	449.99	452.00	448.27	448.97	448.97	0.12%	19,425
Jul 7, 2026	450.00	450.00	445.96	448.41	448.41	-0.05%	15,312
Jul 6, 2026	448.00	449.19	446.90	448.64	448.64	0.35%	14,761
Jul 3, 2026	449.94	449.94	446.00	447.08	447.08	-0.04%	7,789
Jul 2, 2026	447.80	449.00	440.00	447.28	447.28	0.77%	34,858
Jul 1, 2026	437.10	444.94	437.10	443.87	443.87	1.29%	16,034
Jun 30, 2026	433.10	444.90	433.00	438.21	438.21	1.08%	17,182
Jun 29, 2026	428.35	437.10	428.35	433.54	433.54	1.13%	32,551
Jun 25, 2026	429.00	432.22	426.63	428.70	428.70	0.07%	19,115
Jun 24, 2026	431.00	431.00	426.12	428.38	428.38	-0.16%	8,015
Jun 23, 2026	426.35	429.95	425.11	429.05	429.05	0.58%	512,281
Jun 22, 2026	427.40	427.40	423.80	426.58	426.58	0.21%	264,823
Jun 19, 2026	430.95	430.95	424.52	425.68	425.68	-0.98%	102,379
Jun 18, 2026	428.10	430.30	428.10	429.89	429.89	0.15%	6,223
Jun 17, 2026	429.12	430.68	428.23	429.23	429.23	-0.16%	6,190
Jun 16, 2026	429.90	430.52	428.01	429.90	429.90	-0.02%	7,260
Jun 15, 2026	429.49	432.88	429.19	430.00	430.00	0.12%	14,143
Jun 12, 2026	433.97	433.97	428.23	429.49	429.49	-0.44%	4,763
Jun 11, 2026	432.00	434.56	428.50	431.38	431.38	0.44%	5,364
Jun 10, 2026	430.95	430.95	428.00	429.51	429.51	-0.10%	8,687
Jun 9, 2026	427.06	430.96	427.00	429.93	429.93	0.80%	119,586
Jun 8, 2026	428.21	428.92	425.40	426.51	426.51	-0.45%	1,764,985
Jun 5, 2026	428.62	432.75	427.30	428.43	428.43	-0.02%	6,672
Jun 4, 2026	431.87	432.37	427.75	428.52	428.52	-0.83%	10,168
Jun 3, 2026	435.00	435.00	430.79	432.10	432.10	-0.69%	7,257
Jun 2, 2026	428.50	438.99	428.50	435.12	435.12	-0.55%	7,002
Jun 1, 2026	428.70	438.78	428.34	437.53	437.53	2.32%	17,951
May 29, 2026	434.60	440.24	425.18	427.62	427.62	-2.05%	23,629
May 27, 2026	432.30	437.64	432.30	436.56	436.56	0.84%	8,384
May 26, 2026	428.80	433.70	427.20	432.91	432.91	0.50%	15,866
May 25, 2026	430.00	435.85	428.34	430.76	430.76	0.10%	13,360
May 22, 2026	434.30	437.50	427.01	430.35	430.35	-1.14%	19,429
May 21, 2026	432.80	437.98	429.58	435.32	435.32	0.19%	11,726