BOM:543320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	312.05	315.90	301.85	302.35	302.35	-2.72%	1,762,291
Jul 30, 2026	306.95	312.50	304.95	310.80	310.80	-0.19%	2,220,983
Jul 29, 2026	309.75	316.25	308.65	311.40	311.40	1.22%	2,394,466
Jul 28, 2026	295.75	309.90	294.05	307.65	307.65	4.02%	3,070,327
Jul 27, 2026	281.00	296.75	281.00	295.75	295.75	5.63%	4,049,663
Jul 24, 2026	286.50	286.50	276.60	280.00	280.00	-2.34%	2,165,302
Jul 23, 2026	290.80	296.15	282.70	286.70	286.70	1.16%	3,618,853
Jul 22, 2026	287.95	291.25	275.70	283.40	283.40	-1.15%	3,530,489
Jul 21, 2026	284.25	288.10	283.50	286.70	286.70	-0.12%	1,347,412
Jul 20, 2026	284.70	289.50	284.30	287.05	287.05	0.12%	969,467
Jul 17, 2026	286.55	287.70	283.10	286.70	286.70	0.09%	691,854
Jul 16, 2026	298.95	298.95	284.90	286.45	286.45	-2.82%	1,173,703
Jul 15, 2026	285.50	296.45	283.20	294.75	294.75	3.08%	1,970,720
Jul 14, 2026	283.40	287.75	278.80	285.95	285.95	0.28%	759,480
Jul 13, 2026	285.15	288.80	284.45	285.15	285.15	-1.55%	897,425
Jul 10, 2026	295.05	295.80	287.45	289.65	289.65	-0.89%	701,753
Jul 9, 2026	287.80	300.20	287.70	292.25	292.25	1.99%	3,978,073
Jul 8, 2026	288.40	296.45	283.75	286.55	286.55	-1.00%	3,737,771
Jul 7, 2026	284.15	290.95	283.40	289.45	289.45	2.12%	1,987,133
Jul 6, 2026	283.50	284.00	279.90	283.45	283.45	0.73%	3,706,050
Jul 3, 2026	282.05	287.80	280.10	281.40	281.40	0.55%	2,192,863
Jul 2, 2026	281.20	286.00	278.60	279.85	279.85	0.04%	2,391,319
Jul 1, 2026	265.70	280.40	265.70	279.75	279.75	5.71%	6,772,781
Jun 30, 2026	259.65	266.65	257.35	264.65	264.65	2.06%	1,260,105
Jun 29, 2026	258.50	261.25	257.10	259.30	259.30	1.59%	1,631,865
Jun 25, 2026	256.35	257.45	252.55	255.25	255.25	-0.41%	1,458,443
Jun 24, 2026	259.45	260.90	253.85	256.30	256.30	-0.99%	677,272
Jun 23, 2026	263.45	266.25	258.00	258.85	258.85	-1.84%	1,217,040
Jun 22, 2026	265.85	267.35	262.80	263.70	263.70	-0.19%	3,149,625
Jun 19, 2026	258.40	264.90	254.60	264.20	264.20	2.21%	992,538
Jun 18, 2026	256.90	259.85	255.00	258.50	258.50	-	1,164,315
Jun 17, 2026	254.60	262.45	253.55	258.50	258.50	1.95%	1,488,055
Jun 16, 2026	253.75	254.10	250.65	253.55	253.55	0.71%	1,767,960
Jun 15, 2026	251.85	256.50	248.70	251.75	251.75	3.26%	5,305,328
Jun 12, 2026	239.70	244.35	237.70	243.80	243.80	3.63%	1,904,645
Jun 11, 2026	238.45	238.45	234.25	235.25	235.25	-1.82%	1,884,093
Jun 10, 2026	246.30	247.20	239.00	239.60	239.60	-2.46%	1,015,265
Jun 9, 2026	250.85	252.00	243.50	245.65	245.65	-1.01%	2,171,420
Jun 8, 2026	253.00	253.00	247.05	248.15	248.15	-3.24%	1,021,603
Jun 5, 2026	253.85	258.85	252.75	256.45	256.45	0.85%	2,914,031
Jun 4, 2026	244.85	258.65	244.75	254.30	254.30	2.91%	3,188,134
Jun 3, 2026	248.05	249.30	244.45	247.10	247.10	-1.48%	1,044,868
Jun 2, 2026	246.95	252.35	242.75	250.80	250.80	1.11%	786,312
Jun 1, 2026	250.90	253.25	247.50	248.05	248.05	-1.14%	1,164,611
May 29, 2026	255.70	257.10	249.50	250.90	250.90	-2.20%	2,729,567
May 27, 2026	250.50	258.80	250.50	256.55	256.55	2.54%	2,417,578
May 26, 2026	247.15	252.95	245.70	250.20	250.20	0.99%	1,312,983
May 25, 2026	244.00	249.25	244.00	247.75	247.75	2.40%	849,461
May 22, 2026	243.00	245.80	241.25	241.95	241.95	-0.06%	922,074
May 21, 2026	245.95	247.85	241.55	242.10	242.10	-0.49%	531,124