BOM:543278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	636.75	638.00	610.15	612.75	612.75	-3.41%	1,828,064
Jul 30, 2026	631.00	649.00	627.10	634.40	634.40	0.87%	2,289,404
Jul 29, 2026	611.15	634.20	609.20	628.90	628.90	3.30%	5,383,964
Jul 28, 2026	564.50	611.35	564.50	608.80	608.80	7.81%	3,371,923
Jul 27, 2026	574.80	585.60	563.00	564.70	564.70	-1.47%	1,103,302
Jul 24, 2026	584.90	588.45	569.10	573.10	573.10	-2.17%	1,051,347
Jul 23, 2026	599.00	602.00	584.00	585.80	585.80	-1.74%	1,205,750
Jul 22, 2026	576.85	601.25	575.90	596.20	596.20	3.34%	1,728,183
Jul 21, 2026	569.90	580.55	555.00	576.95	576.95	1.22%	1,874,369
Jul 20, 2026	573.00	576.50	563.10	570.00	570.00	-0.81%	1,862,842
Jul 17, 2026	543.50	577.50	541.95	574.65	574.65	5.06%	5,100,303
Jul 16, 2026	545.00	555.00	532.10	546.95	546.95	-0.27%	3,699,950
Jul 15, 2026	534.75	551.30	518.00	548.45	548.45	3.52%	5,767,958
Jul 14, 2026	509.45	535.00	507.45	529.80	529.80	3.71%	8,652,282
Jul 13, 2026	472.60	531.80	468.70	510.85	510.85	7.27%	12,150,948
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