BOM:543280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	304.40	304.40	295.50	302.40	302.40	-0.64%	41,343
Jul 23, 2026	304.85	305.90	299.40	304.35	304.35	-0.11%	48,772
Jul 22, 2026	310.45	311.00	304.05	304.70	304.70	-1.46%	28,950
Jul 21, 2026	309.90	313.90	307.70	309.20	309.20	0.06%	40,942
Jul 20, 2026	304.65	309.70	302.50	309.00	309.00	1.33%	39,069
Jul 17, 2026	308.60	310.35	303.00	304.95	304.95	-1.10%	86,990
Jul 16, 2026	311.25	315.00	307.35	308.35	308.35	-0.42%	46,692
Jul 15, 2026	308.50	315.15	303.25	309.65	309.65	1.93%	664,412
Jul 14, 2026	307.50	309.10	303.00	303.80	303.80	-1.24%	69,848
Jul 13, 2026	304.05	312.85	303.45	307.60	307.60	1.17%	66,010
Jul 10, 2026	305.00	309.95	302.90	304.05	304.05	0.13%	36,869
Jul 9, 2026	297.50	309.90	296.00	303.65	303.65	2.67%	69,913
Jul 8, 2026	300.00	304.30	293.60	295.75	295.75	-1.94%	81,415
Jul 7, 2026	300.50	303.95	294.30	301.60	301.60	0.89%	61,602
Jul 6, 2026	306.00	307.05	296.25	298.95	298.95	-2.08%	37,948
Jul 3, 2026	305.75	309.95	304.90	305.30	305.30	-0.05%	49,506
Jul 2, 2026	305.00	311.25	303.30	305.45	305.45	0.93%	74,396
Jul 1, 2026	304.90	310.45	301.00	302.65	302.65	-0.18%	52,341
Jun 30, 2026	303.85	310.75	301.35	303.20	303.20	-0.16%	47,012
Jun 29, 2026	302.30	307.50	300.95	303.70	303.70	1.06%	58,131
Jun 25, 2026	293.40	305.70	289.30	300.50	300.50	2.82%	79,082
Jun 24, 2026	295.05	295.80	289.50	292.25	292.25	-0.14%	32,480
Jun 23, 2026	300.50	300.50	291.05	292.65	292.65	-2.56%	43,102
Jun 22, 2026	297.30	301.95	297.30	300.35	300.35	0.97%	48,506
Jun 19, 2026	301.95	302.85	296.00	297.45	297.45	-1.86%	65,036
Jun 18, 2026	300.00	304.65	296.10	303.10	303.10	1.17%	115,392
Jun 17, 2026	305.35	305.85	295.55	299.60	299.60	-0.60%	73,605
Jun 16, 2026	292.25	306.95	291.15	301.40	301.40	3.72%	111,991
Jun 15, 2026	292.10	294.95	286.70	290.60	290.60	1.64%	585,407
Jun 12, 2026	284.90	287.75	283.30	285.90	285.90	1.58%	37,661
Jun 11, 2026	280.00	283.30	274.05	281.45	281.45	0.50%	51,091
Jun 10, 2026	280.25	289.25	274.00	280.05	280.05	0.70%	66,769
Jun 9, 2026	272.60	281.60	271.00	278.10	278.10	3.88%	57,112
Jun 8, 2026	271.35	273.65	264.90	267.70	267.70	-1.31%	42,118
Jun 5, 2026	271.60	273.50	265.00	271.25	271.25	0.71%	37,997
Jun 4, 2026	271.70	274.10	268.15	269.35	269.35	-0.96%	25,951
Jun 3, 2026	273.95	274.70	267.55	271.95	271.95	-0.97%	56,556
Jun 2, 2026	275.05	277.00	268.30	274.60	274.60	0.77%	57,545
Jun 1, 2026	280.05	282.10	271.70	272.50	272.50	-2.17%	43,955
May 29, 2026	287.05	290.35	274.80	278.55	278.55	-3.78%	94,973
May 27, 2026	291.85	295.05	288.65	289.50	289.50	-0.38%	31,902
May 26, 2026	291.50	293.00	285.60	290.60	290.60	-	41,118
May 25, 2026	286.05	292.70	282.90	290.60	290.60	2.40%	46,209
May 22, 2026	287.30	288.15	282.65	283.80	283.80	-0.49%	48,685
May 21, 2026	292.75	294.35	284.00	285.20	285.20	-2.03%	61,287
May 20, 2026	294.80	295.45	289.60	291.10	291.10	-1.07%	84,618
May 19, 2026	299.45	301.35	292.30	294.25	294.25	-1.56%	132,351
May 18, 2026	300.10	304.95	295.35	298.90	298.90	-0.40%	356,598
May 15, 2026	273.00	314.05	263.30	300.10	300.10	12.69%	20,536,000
May 14, 2026	271.05	271.60	262.00	266.30	266.30	-0.24%	31,961