BOM:543299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	959.00	978.25	951.90	973.20	973.20	2.90%	7,376
Jul 9, 2026	935.30	950.00	931.10	945.80	945.80	2.09%	7,732
Jul 8, 2026	960.00	967.00	916.00	926.40	926.40	-3.50%	12,355
Jul 7, 2026	961.80	973.80	951.20	960.00	960.00	0.34%	7,567
Jul 6, 2026	950.20	965.00	949.05	956.70	956.70	0.80%	13,841
Jul 3, 2026	962.40	972.70	944.00	949.10	949.10	-1.41%	8,520
Jul 2, 2026	945.90	979.30	945.90	962.70	962.70	0.66%	8,067
Jul 1, 2026	942.00	959.20	942.00	956.35	956.35	0.17%	6,883
Jun 30, 2026	955.15	958.60	943.55	954.75	954.75	0.82%	6,675
Jun 29, 2026	945.60	960.35	935.75	947.00	947.00	0.19%	9,859
Jun 25, 2026	954.60	954.60	933.50	945.25	945.25	-0.27%	7,269
Jun 24, 2026	969.35	969.35	945.55	947.85	947.85	-1.52%	5,301
Jun 23, 2026	972.90	972.90	955.55	962.50	962.50	0.09%	8,550
Jun 22, 2026	980.70	980.70	957.30	961.60	961.60	-0.67%	10,140
Jun 19, 2026	981.90	981.90	964.40	968.10	968.10	-0.71%	5,171
Jun 18, 2026	981.00	997.00	970.95	975.05	975.05	2.21%	45,504
Jun 17, 2026	961.70	964.75	951.00	953.95	953.95	-0.75%	20,826
Jun 16, 2026	970.70	975.00	958.20	961.15	961.15	-0.98%	14,094
Jun 15, 2026	988.95	1,002.30	966.90	970.70	970.70	-1.29%	6,058
Jun 12, 2026	974.95	992.05	974.95	983.40	983.40	1.63%	13,767
Jun 11, 2026	972.95	972.95	960.30	967.65	967.65	0.11%	2,663
Jun 10, 2026	981.70	984.75	962.55	966.60	966.60	-0.48%	8,337
Jun 9, 2026	976.00	992.75	967.25	971.30	971.30	-0.35%	4,772
Jun 8, 2026	999.85	999.85	969.65	974.70	974.70	-2.55%	15,202
Jun 5, 2026	1,002.50	1,013.90	996.00	1,000.25	1,000.25	-0.22%	23,319
Jun 4, 2026	991.55	1,014.45	980.10	1,002.45	1,002.45	2.36%	20,387
Jun 3, 2026	984.30	999.95	974.10	979.35	979.35	-0.50%	25,682
Jun 2, 2026	969.00	988.05	963.35	984.25	984.25	2.57%	19,781
Jun 1, 2026	974.35	983.20	957.00	959.60	959.60	-1.60%	11,439
May 29, 2026	974.55	980.05	960.05	975.25	975.25	0.07%	12,846
May 27, 2026	986.35	991.00	959.85	974.60	974.60	-0.29%	177,710
May 26, 2026	963.15	982.50	956.05	977.45	977.45	1.48%	34,422
May 25, 2026	958.95	978.35	939.70	963.15	963.15	1.97%	18,926
May 22, 2026	935.05	952.00	929.00	944.50	944.50	1.11%	9,747
May 21, 2026	938.80	938.80	919.70	934.10	934.10	1.36%	23,774
May 20, 2026	908.35	924.00	895.00	921.55	921.55	2.01%	24,108
May 19, 2026	882.05	906.25	882.05	903.35	903.35	1.84%	27,288
May 18, 2026	861.30	891.65	859.65	887.00	887.00	1.09%	20,841
May 15, 2026	890.95	890.95	863.95	877.40	877.40	-0.63%	28,129
May 14, 2026	881.35	890.60	871.30	882.95	882.95	2.19%	13,303
May 13, 2026	844.00	882.20	844.00	864.05	864.05	2.44%	111,889
May 12, 2026	887.90	887.90	830.00	843.45	843.45	-3.23%	37,771
May 11, 2026	905.60	934.65	865.65	871.60	871.60	-3.55%	134,816
May 8, 2026	881.05	926.00	880.55	903.70	903.70	2.38%	48,387
May 7, 2026	895.00	897.95	876.85	882.65	882.65	-1.34%	11,209
May 6, 2026	904.05	904.05	884.05	894.60	894.60	0.52%	36,538
May 5, 2026	905.00	909.00	885.00	890.00	890.00	-1.73%	65,010
May 4, 2026	889.15	908.60	881.30	905.70	905.70	3.79%	24,237
Apr 30, 2026	880.00	889.00	864.45	872.65	872.65	-1.21%	97,401
Apr 29, 2026	888.50	907.00	878.65	883.35	883.35	0.67%	33,171