BOM:542602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	426.00	436.00	426.00	434.49	434.49	0.94%	11,102
May 19, 2026	423.03	433.67	422.70	430.44	430.44	1.75%	13,304
May 18, 2026	422.90	425.36	418.17	423.03	423.03	0.50%	12,337
May 15, 2026	424.15	427.20	420.00	420.93	420.93	-1.03%	10,530
May 14, 2026	423.80	426.33	421.72	425.31	425.31	0.82%	10,105
May 13, 2026	424.40	424.40	420.23	421.86	421.86	-0.10%	6,372
May 12, 2026	420.70	422.68	420.21	422.29	422.29	0.27%	31,609
May 11, 2026	422.00	423.26	418.35	421.17	421.17	-0.09%	12,553
May 8, 2026	420.00	422.83	419.00	421.54	421.54	0.04%	12,173
May 7, 2026	420.70	422.99	420.25	421.39	421.39	0.15%	22,243
May 6, 2026	424.98	424.98	419.50	420.76	420.76	-0.59%	18,372
May 5, 2026	421.85	424.82	420.89	423.27	423.27	0.77%	6,781
May 4, 2026	428.00	428.00	419.10	420.04	420.04	-1.09%	16,679
Apr 30, 2026	421.70	426.86	421.70	424.66	424.66	0.91%	14,806
Apr 29, 2026	428.00	434.73	426.19	427.33	420.83	0.01%	17,394