BOM:543066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	656.45	665.35	656.45	660.20	660.20	0.40%	38,004
Jul 30, 2026	660.70	662.40	653.80	657.55	657.55	-0.48%	61,935
Jul 29, 2026	657.55	663.00	652.05	660.70	660.70	0.89%	50,296
Jul 28, 2026	644.30	666.65	644.30	654.90	654.90	1.53%	147,184
Jul 27, 2026	625.90	647.80	625.90	645.00	645.00	4.21%	147,373
Jul 24, 2026	617.45	625.45	611.30	618.95	618.95	-0.45%	27,525
Jul 23, 2026	626.85	629.10	616.10	621.75	621.75	-0.75%	29,758
Jul 22, 2026	646.85	646.85	624.00	626.45	626.45	-2.84%	201,693
Jul 21, 2026	640.10	646.50	629.80	644.75	644.75	0.16%	379,413
Jul 20, 2026	655.00	655.85	638.50	643.70	643.70	-1.74%	102,999
Jul 17, 2026	649.25	658.00	639.00	655.10	655.10	1.63%	871,051
Jul 16, 2026	638.55	652.95	632.80	644.60	644.60	0.72%	84,111
Jul 15, 2026	643.95	653.00	638.50	640.00	640.00	0.25%	142,987
Jul 14, 2026	621.40	641.70	612.60	638.40	638.40	3.20%	496,671
Jul 13, 2026	608.05	620.00	602.55	618.60	618.60	1.14%	90,030
Jul 10, 2026	590.60	614.15	590.55	611.65	611.65	4.00%	63,976
Jul 9, 2026	589.70	591.60	580.20	588.10	588.10	0.38%	56,726
Jul 8, 2026	597.00	600.50	583.05	585.90	585.90	-3.05%	28,953
Jul 7, 2026	604.00	608.10	601.10	604.35	604.35	0.20%	30,284
Jul 6, 2026	607.50	607.50	600.00	603.15	603.15	-0.12%	33,695
Jul 3, 2026	610.85	612.25	602.35	603.90	603.90	-0.07%	26,339
Jul 2, 2026	599.15	609.60	596.75	604.30	604.30	1.38%	39,967
Jul 1, 2026	593.35	599.80	587.10	596.10	596.10	0.45%	78,343
Jun 30, 2026	602.35	607.80	590.80	593.45	593.45	-1.44%	64,921
Jun 29, 2026	624.30	626.80	600.20	602.10	602.10	-3.57%	86,613
Jun 25, 2026	610.50	638.70	610.50	624.40	624.40	2.76%	212,661
Jun 24, 2026	606.60	610.80	600.30	607.65	607.65	-	41,087
Jun 23, 2026	633.20	633.20	606.10	607.65	607.65	-3.19%	33,292
Jun 22, 2026	616.05	631.00	616.05	627.70	627.70	1.64%	79,544
Jun 19, 2026	627.15	627.15	611.05	617.55	617.55	-1.17%	29,252
Jun 18, 2026	626.90	629.50	623.55	624.85	624.85	-0.12%	29,100
Jun 17, 2026	625.05	629.00	622.90	625.60	625.60	0.63%	91,676
Jun 16, 2026	603.00	625.95	601.35	621.70	621.70	3.50%	60,609
Jun 15, 2026	597.95	610.65	595.35	600.70	600.70	1.91%	67,717
Jun 12, 2026	575.80	590.75	571.40	589.45	589.45	3.83%	17,967
Jun 11, 2026	580.10	580.10	566.60	567.70	567.70	-2.25%	45,962
Jun 10, 2026	588.35	591.40	579.30	580.75	580.75	-0.68%	24,735
Jun 9, 2026	579.15	585.95	575.85	584.75	584.75	1.81%	15,020
Jun 8, 2026	583.75	586.80	572.00	574.35	574.35	-2.61%	86,155
Jun 5, 2026	590.45	596.65	588.10	589.75	589.75	0.01%	39,081
Jun 4, 2026	591.00	594.00	587.30	589.70	589.70	-1.14%	40,893
Jun 3, 2026	606.40	610.50	594.50	596.50	596.50	-1.47%	23,709
Jun 2, 2026	607.20	610.00	596.50	605.40	605.40	-1.78%	98,857
Jun 1, 2026	622.35	624.00	608.15	616.40	616.40	-1.37%	115,759
May 29, 2026	630.15	631.20	617.50	624.95	624.95	-0.02%	55,636
May 27, 2026	626.80	632.20	622.30	625.10	625.10	-0.66%	42,212
May 26, 2026	629.15	638.35	625.25	629.25	629.25	-0.17%	46,487
May 25, 2026	625.30	632.00	623.50	630.30	630.30	1.51%	48,651
May 22, 2026	618.05	627.60	617.00	620.90	620.90	0.12%	21,269
May 21, 2026	629.85	631.60	616.65	620.15	620.15	-0.66%	43,339