BOM:543232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	778.10	795.00	777.80	789.60	789.60	2.41%	98,101
Jul 9, 2026	747.10	779.10	747.10	775.00	771.00	3.26%	1,232,762
Jul 8, 2026	775.80	775.80	744.65	750.55	746.68	-3.34%	76,886
Jul 7, 2026	789.95	789.95	771.95	776.50	772.49	-1.50%	27,955
Jul 6, 2026	798.00	798.00	782.05	788.30	784.23	-1.23%	196,491
Jul 3, 2026	799.10	809.55	795.15	798.10	793.98	0.04%	77,112
Jul 2, 2026	794.00	811.20	786.60	797.80	793.68	0.70%	70,214
Jul 1, 2026	795.00	800.00	785.00	792.25	788.16	-0.52%	32,552
Jun 30, 2026	781.25	801.70	781.25	796.40	792.29	1.04%	183,449
Jun 29, 2026	792.35	796.20	782.05	788.20	784.13	-1.27%	60,568
Jun 25, 2026	798.40	812.45	795.95	798.30	794.18	0.17%	62,207
Jun 24, 2026	811.00	815.40	794.95	796.95	792.84	-1.78%	47,615
Jun 23, 2026	823.55	830.60	808.25	811.40	807.21	-0.90%	55,363
Jun 22, 2026	823.70	832.35	816.95	818.80	814.57	-0.55%	81,777
Jun 19, 2026	834.95	834.95	815.00	823.35	819.10	-1.05%	46,377
Jun 18, 2026	815.75	835.75	807.20	832.05	827.76	3.08%	102,588
Jun 17, 2026	799.20	813.45	790.95	807.15	802.98	2.05%	130,146
Jun 16, 2026	777.55	794.00	775.00	790.95	786.87	1.74%	129,139
Jun 15, 2026	772.30	786.20	766.90	777.40	773.39	2.63%	57,859
Jun 12, 2026	732.80	760.00	732.75	757.45	753.54	4.76%	91,421
Jun 11, 2026	731.05	737.40	720.25	723.00	719.27	-2.30%	29,670
Jun 10, 2026	750.30	753.40	736.00	740.05	736.23	-1.32%	45,924
Jun 9, 2026	740.15	753.75	739.90	749.95	746.08	1.32%	48,914
Jun 8, 2026	747.80	751.75	736.50	740.15	736.33	-2.77%	66,134
Jun 5, 2026	762.60	777.25	760.05	761.25	757.32	0.32%	29,715
Jun 4, 2026	746.60	768.10	746.60	758.85	754.93	0.88%	34,145
Jun 3, 2026	762.10	774.00	745.00	752.25	748.37	-2.74%	82,249
Jun 2, 2026	762.45	776.90	752.10	773.45	769.46	0.49%	74,045
Jun 1, 2026	810.30	810.30	765.25	769.70	765.73	-2.71%	42,558
May 29, 2026	787.15	807.05	780.60	791.10	787.02	0.52%	130,058
May 27, 2026	772.75	797.35	772.75	787.00	782.94	1.85%	91,366
May 26, 2026	771.90	777.70	760.00	772.70	768.71	0.40%	51,139
May 25, 2026	769.20	781.60	765.85	769.65	765.68	1.66%	49,856
May 22, 2026	767.70	769.85	755.00	757.10	753.19	-1.58%	65,771
May 21, 2026	782.30	793.05	765.05	769.25	765.28	-1.48%	62,929
May 20, 2026	773.85	784.40	762.50	780.80	776.77	0.19%	38,456
May 19, 2026	781.05	785.00	770.25	779.30	775.28	0.95%	22,069
May 18, 2026	775.00	778.40	760.60	771.95	767.97	-1.50%	49,498
May 15, 2026	780.05	799.75	780.05	783.70	779.66	-0.18%	43,865
May 14, 2026	786.00	797.10	778.50	785.15	781.10	0.06%	261,395
May 13, 2026	775.15	796.95	775.15	784.65	780.60	0.11%	60,535
May 12, 2026	807.45	818.60	781.60	783.75	779.70	-3.89%	84,518
May 11, 2026	822.30	833.05	812.55	815.50	811.29	-2.46%	98,956
May 8, 2026	838.05	844.80	830.20	836.10	831.78	0.07%	285,791
May 7, 2026	816.00	837.80	812.85	835.50	831.19	2.35%	267,105
May 6, 2026	810.75	821.90	792.35	816.30	812.09	2.38%	157,382
May 5, 2026	732.60	799.95	732.60	797.35	793.23	9.05%	1,371,440
May 4, 2026	753.20	753.20	715.80	731.20	727.43	-0.98%	56,212
Apr 30, 2026	756.00	761.00	725.05	738.40	734.59	-2.94%	133,234
Apr 29, 2026	762.10	771.95	759.15	760.80	756.87	-0.01%	58,483