BOM:543227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	382.70	388.30	379.05	382.40	382.40	0.71%	65,710
Jul 17, 2026	385.00	388.80	374.00	379.70	379.70	0.60%	62,889
Jul 16, 2026	384.95	392.25	379.15	381.10	377.45	-0.77%	76,774
Jul 15, 2026	392.15	395.65	383.30	384.05	380.37	-2.29%	108,802
Jul 14, 2026	407.65	419.60	389.65	393.05	389.29	-3.57%	227,331
Jul 13, 2026	386.20	419.70	379.90	407.60	403.70	5.53%	488,735
Jul 10, 2026	372.90	393.70	370.20	386.25	382.55	5.65%	279,454
Jul 9, 2026	345.00	373.55	345.00	365.60	362.10	6.25%	201,008
Jul 8, 2026	346.55	357.35	342.10	344.10	340.80	-1.56%	80,649
Jul 7, 2026	347.80	351.10	347.35	349.55	346.20	0.63%	30,262
Jul 6, 2026	353.85	353.85	346.55	347.35	344.02	-0.76%	20,452
Jul 3, 2026	354.65	357.50	348.85	350.00	346.65	-0.65%	82,006
Jul 2, 2026	337.20	362.35	335.80	352.30	348.93	4.49%	156,606
Jul 1, 2026	346.00	346.00	335.80	337.15	333.92	-1.10%	23,946
Jun 30, 2026	340.05	343.40	335.30	340.90	337.64	0.95%	30,911
Jun 29, 2026	342.55	343.05	335.60	337.70	334.47	-1.39%	40,397
Jun 25, 2026	350.45	350.45	341.10	342.45	339.17	-1.05%	23,500
Jun 24, 2026	343.75	348.55	342.50	346.10	342.79	0.30%	30,583
Jun 23, 2026	349.45	349.45	343.00	345.05	341.75	-0.95%	31,534
Jun 22, 2026	350.05	350.75	348.00	348.35	345.01	0.90%	19,008
Jun 19, 2026	344.85	348.30	340.20	345.25	341.94	-1.69%	91,187
Jun 18, 2026	358.35	358.35	350.00	351.20	347.84	-1.27%	41,513
Jun 17, 2026	354.85	362.90	351.80	355.70	352.29	0.98%	49,861
Jun 16, 2026	355.45	356.00	349.20	352.25	348.88	0.17%	32,267
Jun 15, 2026	357.65	357.70	350.70	351.65	348.28	0.59%	36,370
Jun 12, 2026	358.05	359.40	347.05	349.60	346.25	1.32%	77,057
Jun 11, 2026	346.40	349.00	341.20	345.05	341.75	-0.95%	30,320
Jun 10, 2026	355.40	355.40	346.00	348.35	345.01	-1.29%	49,975
Jun 9, 2026	359.45	359.45	349.05	352.90	349.52	-0.13%	56,627
Jun 8, 2026	360.90	364.95	351.85	353.35	349.97	-3.30%	53,855
Jun 5, 2026	366.70	371.20	363.15	365.40	361.90	0.08%	43,469
Jun 4, 2026	368.65	370.10	363.20	365.10	361.60	-1.35%	37,223
Jun 3, 2026	382.90	382.90	364.85	370.10	366.56	-2.21%	62,891
Jun 2, 2026	380.40	394.35	375.25	378.45	374.83	-0.08%	258,885
Jun 1, 2026	380.10	388.35	372.90	378.75	375.12	1.62%	96,106
May 29, 2026	388.95	394.90	365.60	372.70	369.13	-1.52%	80,121
May 27, 2026	376.70	384.25	376.60	378.45	374.83	0.46%	28,774
May 26, 2026	375.95	381.00	374.00	376.70	373.09	0.99%	23,182
May 25, 2026	370.75	376.15	370.60	373.00	369.43	0.93%	24,709
May 22, 2026	374.40	374.40	368.25	369.55	366.01	-0.55%	14,674
May 21, 2026	374.10	376.45	370.05	371.60	368.04	-0.69%	28,314
May 20, 2026	360.30	379.35	357.70	374.20	370.62	3.86%	77,584
May 19, 2026	355.50	371.60	355.50	360.30	356.85	0.54%	70,720
May 18, 2026	358.90	359.45	351.05	358.35	354.92	-0.84%	31,019
May 15, 2026	357.00	366.45	356.40	361.40	357.94	1.59%	58,926
May 14, 2026	354.15	358.35	348.05	355.75	352.34	0.41%	43,780
May 13, 2026	361.00	363.55	352.00	354.30	350.91	-1.62%	35,467
May 12, 2026	377.15	380.30	358.15	360.15	356.70	-5.61%	68,292
May 11, 2026	394.90	394.90	378.65	381.55	377.90	-2.22%	32,105
May 8, 2026	388.00	394.40	382.80	390.20	386.46	0.41%	56,432