BOM:543260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	785.15	785.15	771.00	778.55	778.55	0.71%	2,122
Jul 17, 2026	773.50	782.80	763.15	773.05	773.05	-0.63%	5,129
Jul 16, 2026	764.95	785.20	764.95	777.95	777.95	0.95%	4,568
Jul 15, 2026	772.05	777.15	759.00	770.65	770.65	-0.06%	3,971
Jul 14, 2026	790.30	792.85	770.00	771.15	771.15	-2.74%	5,200
Jul 13, 2026	820.00	820.00	789.00	792.90	792.90	-0.63%	1,830
Jul 10, 2026	808.75	818.95	790.00	797.95	797.95	-0.09%	7,263
Jul 9, 2026	782.95	827.20	782.95	798.65	798.65	2.01%	15,835
Jul 8, 2026	772.65	811.00	772.65	782.95	782.95	-0.05%	14,285
Jul 7, 2026	782.35	790.00	771.00	783.35	783.35	0.91%	3,627
Jul 6, 2026	781.00	793.85	773.45	776.30	776.30	-0.52%	3,667
Jul 3, 2026	784.85	796.00	765.70	780.35	780.35	0.91%	4,367
Jul 2, 2026	767.20	774.50	759.20	773.30	773.30	2.41%	1,678
Jul 1, 2026	780.00	789.45	751.50	755.10	755.10	-2.61%	4,845
Jun 30, 2026	794.90	794.90	764.35	775.35	775.35	-0.37%	5,043
Jun 29, 2026	783.05	788.30	768.00	778.20	778.20	-0.61%	5,701
Jun 25, 2026	766.00	798.90	745.00	783.00	783.00	2.29%	12,897
Jun 24, 2026	747.00	768.10	741.30	765.45	765.45	2.21%	13,683
Jun 23, 2026	730.90	755.00	730.90	748.90	748.90	2.46%	8,744
Jun 22, 2026	658.25	746.40	658.25	730.90	730.90	5.08%	17,235
Jun 19, 2026	685.50	698.00	680.30	695.55	695.55	0.90%	7,927
Jun 18, 2026	668.10	692.00	668.10	689.35	689.35	2.69%	11,735
Jun 17, 2026	669.25	682.00	665.55	671.30	671.30	1.62%	6,898
Jun 16, 2026	657.75	666.55	644.90	660.60	660.60	0.31%	3,569
Jun 15, 2026	668.65	675.00	653.75	658.55	658.55	0.46%	2,957
Jun 12, 2026	659.90	666.40	643.10	655.55	655.55	0.78%	3,317
Jun 11, 2026	643.20	680.00	643.20	650.50	650.50	-0.32%	9,328
Jun 10, 2026	664.00	669.35	648.75	652.60	652.60	-1.82%	10,154
Jun 9, 2026	626.45	672.45	626.45	664.70	664.70	6.22%	6,026
Jun 8, 2026	654.15	662.30	622.40	625.80	625.80	-3.49%	11,981
Jun 5, 2026	654.70	659.40	645.70	648.40	648.40	-0.59%	5,089
Jun 4, 2026	612.25	662.85	609.80	652.25	652.25	5.41%	16,933
Jun 3, 2026	621.70	625.00	611.30	618.80	618.80	-0.47%	1,867
Jun 2, 2026	620.05	630.00	610.15	621.70	621.70	0.02%	8,853
Jun 1, 2026	613.00	645.60	613.00	621.60	621.60	1.47%	30,668
May 29, 2026	608.00	622.60	596.00	612.60	612.60	1.29%	10,826
May 27, 2026	561.65	608.15	561.65	604.80	604.80	7.48%	24,029
May 26, 2026	558.80	582.00	552.75	562.70	562.70	1.60%	10,501
May 25, 2026	561.90	561.90	552.00	553.85	553.85	-0.59%	3,394
May 22, 2026	559.95	565.00	549.65	557.15	557.15	1.20%	3,708
May 21, 2026	544.50	558.90	541.05	550.55	550.55	1.12%	3,005
May 20, 2026	544.10	552.10	535.00	544.45	544.45	0.74%	2,560
May 19, 2026	539.85	557.80	536.05	540.45	540.45	-0.50%	4,533
May 18, 2026	550.00	550.00	531.90	543.15	543.15	-1.59%	2,351
May 15, 2026	526.00	574.00	522.10	551.95	551.95	4.93%	35,391
May 14, 2026	551.90	551.90	525.00	526.00	526.00	-2.80%	9,281
May 13, 2026	580.35	581.65	539.00	541.15	541.15	-4.01%	31,149
May 12, 2026	549.75	598.05	549.75	563.75	563.75	1.49%	60,650
May 11, 2026	545.15	564.00	540.00	555.50	555.50	1.23%	13,451
May 8, 2026	541.05	554.40	541.05	548.75	548.75	-0.19%	2,821