BOM:543278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	449.00	483.10	446.00	476.25	476.25	7.13%	8,174,463
Jul 9, 2026	379.05	448.90	379.05	444.55	444.55	18.75%	9,671,738
Jul 8, 2026	360.10	386.30	358.45	374.35	374.35	5.48%	6,420,121
Jul 7, 2026	364.45	367.00	348.35	354.90	354.90	-6.90%	1,153,309
Jul 6, 2026	387.90	387.90	379.55	381.20	381.20	-0.17%	152,702
Jul 3, 2026	390.80	395.30	379.40	381.85	381.85	-1.57%	386,647
Jul 2, 2026	386.05	392.00	383.50	387.95	387.95	1.78%	496,624
Jul 1, 2026	388.05	393.00	379.55	381.15	381.15	-1.51%	301,495
Jun 30, 2026	380.90	391.45	376.55	387.00	387.00	2.45%	287,032
Jun 29, 2026	377.60	381.35	372.75	377.75	377.75	0.04%	163,006
Jun 25, 2026	380.60	381.10	374.90	377.60	377.60	0.29%	284,098
Jun 24, 2026	373.00	378.10	362.20	376.50	376.50	0.87%	456,769
Jun 23, 2026	384.05	385.45	372.00	373.25	373.25	-2.01%	191,709
Jun 22, 2026	382.25	386.70	379.05	380.90	380.90	-0.68%	235,330
Jun 19, 2026	379.55	386.35	375.10	383.50	383.50	0.09%	458,304
Jun 18, 2026	383.50	384.65	380.45	383.15	383.15	0.05%	167,935
Jun 17, 2026	378.65	385.90	378.10	382.95	382.95	1.16%	428,180
Jun 16, 2026	385.95	385.95	374.40	378.55	378.55	-1.16%	615,064
Jun 15, 2026	351.90	386.65	351.55	383.00	383.00	11.13%	2,152,523
Jun 12, 2026	337.75	345.75	335.05	344.65	344.65	4.16%	597,757
Jun 11, 2026	338.70	338.70	327.15	330.90	330.90	-2.32%	538,830
Jun 10, 2026	355.50	356.30	337.35	338.75	338.75	-4.62%	487,440
Jun 9, 2026	358.40	363.70	351.10	355.15	355.15	0.25%	237,054
Jun 8, 2026	365.00	369.35	351.20	354.25	354.25	-4.72%	253,341
Jun 5, 2026	366.05	374.00	361.85	371.80	371.80	2.65%	933,847
Jun 4, 2026	351.05	371.35	350.40	362.20	362.20	2.56%	688,664
Jun 3, 2026	353.00	355.00	343.75	353.15	353.15	0.01%	309,048
Jun 2, 2026	343.95	353.90	338.10	353.10	353.10	2.57%	436,930
Jun 1, 2026	358.75	361.05	343.30	344.25	344.25	-3.12%	535,592
May 29, 2026	354.35	365.75	351.00	355.35	355.35	0.16%	1,085,776
May 27, 2026	356.05	357.50	352.70	354.80	354.80	-0.21%	269,642
May 26, 2026	358.75	358.75	352.50	355.55	355.55	-0.68%	293,437
May 25, 2026	360.80	360.80	355.15	358.00	358.00	1.65%	146,974
May 22, 2026	354.30	359.45	351.30	352.20	352.20	-0.21%	273,641
May 21, 2026	348.00	353.95	343.40	352.95	352.95	2.72%	498,685
May 20, 2026	341.50	344.90	338.15	343.60	343.60	-0.23%	386,309
May 19, 2026	347.10	349.65	343.40	344.40	344.40	-0.52%	378,109
May 18, 2026	348.20	349.20	337.05	346.20	346.20	-2.00%	689,535
May 15, 2026	362.00	362.35	352.05	353.25	353.25	-2.15%	460,623
May 14, 2026	359.40	363.60	350.40	361.00	361.00	1.62%	657,597
May 13, 2026	346.25	360.65	340.10	355.25	355.25	-1.85%	3,219,219
May 12, 2026	377.05	382.50	360.05	361.95	361.95	-6.10%	1,418,856
May 11, 2026	409.05	410.00	382.20	385.45	385.45	-9.23%	2,697,481
May 8, 2026	415.20	428.80	407.15	424.65	424.65	3.28%	1,574,367
May 7, 2026	418.00	419.00	407.05	411.15	411.15	-1.05%	220,946
May 6, 2026	409.80	416.70	409.00	415.50	415.50	2.15%	224,871
May 5, 2026	414.05	414.95	405.10	406.75	406.75	-1.61%	224,528
May 4, 2026	416.45	417.55	410.40	413.40	413.40	0.21%	112,631
Apr 30, 2026	412.35	415.15	404.75	412.55	412.55	0.06%	113,129
Apr 29, 2026	413.95	420.50	409.60	412.30	412.30	-0.05%	151,559