BOM:543300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	677.90	682.20	662.20	668.00	668.00	-0.37%	47,842
Jul 9, 2026	662.60	675.00	660.30	670.50	670.50	1.28%	535,872
Jul 8, 2026	668.05	680.20	657.90	662.05	662.05	-1.38%	459,791
Jul 7, 2026	667.40	673.50	660.10	671.30	671.30	0.56%	267,957
Jul 6, 2026	664.40	670.85	657.75	667.55	667.55	1.13%	120,039
Jul 3, 2026	667.90	667.90	658.00	660.10	660.10	-0.33%	113,580
Jul 2, 2026	620.00	673.05	617.40	662.30	662.30	6.93%	726,888
Jul 1, 2026	622.25	628.00	615.60	619.35	619.35	-0.06%	45,545
Jun 30, 2026	620.65	623.40	608.45	619.70	619.70	-0.19%	188,733
Jun 29, 2026	619.30	629.95	609.45	620.85	620.85	0.25%	166,114
Jun 25, 2026	624.95	631.95	618.00	619.30	619.30	0.04%	274,929
Jun 24, 2026	614.40	622.75	612.75	620.85	619.05	0.84%	116,474
Jun 23, 2026	621.20	624.45	613.10	615.65	613.87	-0.85%	92,786
Jun 22, 2026	615.45	626.00	614.55	620.95	619.15	1.16%	206,660
Jun 19, 2026	603.85	618.90	598.20	613.80	612.02	1.47%	69,614
Jun 18, 2026	602.65	606.45	599.95	604.90	603.15	0.54%	56,387
Jun 17, 2026	605.00	609.55	596.80	601.65	599.91	0.46%	343,925
Jun 16, 2026	598.65	609.45	591.80	598.90	597.16	0.50%	165,306
Jun 15, 2026	607.90	607.90	594.00	595.95	594.22	0.46%	211,063
Jun 12, 2026	591.00	597.35	584.25	593.25	591.53	1.37%	63,834
Jun 11, 2026	583.25	595.90	582.00	585.25	583.55	-0.59%	176,727
Jun 10, 2026	590.70	600.00	586.45	588.75	587.04	-2.19%	490,992
Jun 9, 2026	598.00	606.85	588.80	601.95	600.20	2.37%	41,231
Jun 8, 2026	598.95	598.95	586.05	588.00	586.30	-2.34%	31,899
Jun 5, 2026	610.65	610.65	599.45	602.10	600.35	0.20%	710,379
Jun 4, 2026	607.95	612.30	598.15	600.90	599.16	-0.32%	69,847
Jun 3, 2026	613.00	614.55	600.00	602.85	601.10	-1.33%	367,408
Jun 2, 2026	595.10	614.00	590.75	611.00	609.23	2.04%	318,859
Jun 1, 2026	622.35	622.35	595.25	598.80	597.06	-1.36%	88,048
May 29, 2026	620.65	620.65	605.10	607.05	605.29	-1.87%	60,918
May 27, 2026	610.00	621.30	601.20	618.60	616.81	1.73%	143,535
May 26, 2026	594.10	609.40	590.00	608.10	606.34	2.33%	663,127
May 25, 2026	599.95	603.30	592.80	594.25	592.53	0.08%	60,298
May 22, 2026	592.95	599.95	583.60	593.80	592.08	1.64%	54,211
May 21, 2026	597.85	597.85	582.30	584.20	582.51	-0.65%	26,654
May 20, 2026	570.90	590.35	570.75	588.00	586.30	1.47%	221,215
May 19, 2026	570.45	583.50	566.30	579.50	577.82	2.05%	94,049
May 18, 2026	571.40	573.85	555.15	567.85	566.20	-1.05%	141,035
May 15, 2026	589.90	590.15	571.80	573.85	572.19	-2.28%	253,987
May 14, 2026	592.10	595.90	580.35	587.25	585.55	-0.69%	92,127
May 13, 2026	584.10	597.50	578.20	591.35	589.64	1.27%	901,312
May 12, 2026	594.00	604.60	582.30	583.95	582.26	-1.60%	2,213,705
May 11, 2026	578.75	605.15	568.65	593.45	591.73	2.54%	232,815
May 8, 2026	570.00	581.80	570.00	578.75	577.07	-	66,702
May 7, 2026	583.20	588.10	573.00	578.75	577.07	-0.76%	97,299
May 6, 2026	584.80	588.30	574.80	583.20	581.51	0.93%	65,221
May 5, 2026	576.10	580.80	569.75	577.80	576.12	0.44%	99,755
May 4, 2026	615.75	615.75	570.30	575.25	573.58	-5.14%	554,002
Apr 30, 2026	600.00	612.95	587.00	606.40	604.64	1.18%	93,121
Apr 29, 2026	605.00	611.00	596.00	599.30	597.56	-0.21%	142,472