BOM:542651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	614.65	620.00	580.25	588.20	588.20	-7.89%	675,250
Jul 29, 2026	610.00	662.75	607.60	638.60	638.60	5.99%	8,610,965
Jul 28, 2026	585.05	606.00	585.05	602.50	602.50	2.90%	550,236
Jul 27, 2026	586.40	593.95	581.00	585.50	585.50	0.43%	360,950
Jul 24, 2026	549.35	586.85	546.50	583.00	583.00	5.91%	341,023
Jul 23, 2026	552.75	555.75	548.05	550.45	550.45	-0.75%	117,441
Jul 22, 2026	565.10	565.10	551.15	554.60	554.60	-1.74%	75,390
Jul 21, 2026	563.20	578.40	561.00	564.40	564.40	0.39%	356,615
Jul 20, 2026	558.70	565.00	552.50	562.20	562.20	1.47%	116,428
Jul 17, 2026	554.50	557.45	547.55	554.05	554.05	0.54%	88,428
Jul 16, 2026	553.15	562.55	550.05	551.10	551.10	-0.10%	304,680
Jul 15, 2026	550.40	555.60	543.40	551.65	551.65	-0.81%	332,304
Jul 14, 2026	574.75	576.00	553.15	556.15	556.15	-3.00%	176,974
Jul 13, 2026	559.40	578.85	557.05	573.35	573.35	2.06%	531,917
Jul 10, 2026	554.85	567.35	554.50	561.80	561.80	2.56%	351,088
Jul 9, 2026	557.00	557.00	546.85	547.80	547.80	-1.17%	122,612
Jul 8, 2026	561.75	567.65	551.00	554.30	554.30	-1.51%	363,656
Jul 7, 2026	560.00	566.30	556.40	562.80	562.80	0.91%	283,188
Jul 6, 2026	560.90	561.65	543.70	557.75	557.75	-0.13%	259,711
Jul 3, 2026	564.90	568.00	556.55	558.45	558.45	-0.04%	252,841
Jul 2, 2026	561.25	570.05	552.25	558.70	558.70	0.22%	525,492
Jul 1, 2026	604.35	604.35	555.30	557.50	557.50	-16.97%	1,863,879
Jun 30, 2026	712.20	723.00	669.60	671.45	671.45	-5.76%	317,979
Jun 29, 2026	739.60	743.30	708.00	712.50	712.50	-3.89%	85,143
Jun 25, 2026	748.95	749.00	733.40	741.35	741.35	0.69%	65,556
Jun 24, 2026	741.70	753.45	733.50	736.25	736.25	-0.62%	35,262
Jun 23, 2026	754.90	755.00	739.00	740.85	740.85	-2.02%	34,191
Jun 22, 2026	760.60	771.20	755.00	756.10	756.10	-1.00%	93,125
Jun 19, 2026	731.00	769.00	711.05	763.70	763.70	2.38%	195,067
Jun 18, 2026	752.00	755.70	741.40	745.95	745.95	-0.80%	35,374
Jun 17, 2026	761.65	767.00	748.30	752.00	752.00	-0.65%	71,370
Jun 16, 2026	763.85	766.90	751.05	756.90	756.90	-0.01%	43,691
Jun 15, 2026	767.20	773.80	753.20	756.95	756.95	0.91%	224,639
Jun 12, 2026	744.90	752.70	736.50	750.15	750.15	1.87%	24,181
Jun 11, 2026	724.85	742.10	718.25	736.40	736.40	0.33%	71,435
Jun 10, 2026	751.70	760.20	730.75	734.00	734.00	-2.88%	134,521
Jun 9, 2026	766.95	766.95	746.45	755.75	755.75	0.09%	32,408
Jun 8, 2026	774.20	774.20	751.50	755.05	755.05	-2.83%	53,362
Jun 5, 2026	779.15	784.95	768.00	777.05	777.05	0.56%	43,539
Jun 4, 2026	767.30	779.15	757.35	772.70	772.70	-0.21%	79,131
Jun 3, 2026	808.85	808.85	771.00	774.30	774.30	-4.35%	212,733
Jun 2, 2026	787.05	826.00	787.05	809.55	809.55	3.02%	176,055
Jun 1, 2026	765.85	805.45	765.85	785.80	785.80	1.74%	219,882
May 29, 2026	782.35	793.30	765.00	772.35	772.35	0.14%	62,051
May 27, 2026	787.95	794.95	766.85	771.25	771.25	-2.00%	100,310
May 26, 2026	756.05	797.80	754.70	786.95	786.95	4.09%	83,232
May 25, 2026	752.35	772.45	752.35	756.05	756.05	0.63%	149,580
May 22, 2026	752.95	764.40	744.55	751.35	751.35	0.13%	37,226
May 21, 2026	755.00	755.95	742.55	750.35	750.35	-0.05%	55,296
May 20, 2026	747.00	760.70	741.45	750.75	750.75	1.00%	113,914