BOM:543398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	309.95	318.00	307.15	315.70	315.70	1.71%	26,481
Jul 30, 2026	317.50	317.50	309.30	310.40	310.40	-2.27%	28,918
Jul 29, 2026	312.95	322.90	312.95	317.60	317.60	1.79%	35,828
Jul 28, 2026	315.00	324.50	311.00	312.00	312.00	-0.61%	85,787
Jul 27, 2026	300.95	321.25	300.65	313.90	313.90	6.07%	211,747
Jul 24, 2026	295.40	296.85	288.00	295.95	295.95	0.71%	22,889
Jul 23, 2026	305.95	305.95	292.45	293.85	293.85	-3.50%	21,925
Jul 22, 2026	307.85	308.00	301.00	304.50	304.50	-0.23%	21,828
Jul 21, 2026	314.45	314.45	304.35	305.20	305.20	-1.72%	26,110
Jul 20, 2026	302.10	312.00	301.30	310.55	310.55	2.05%	30,028
Jul 17, 2026	305.90	314.50	299.25	304.30	304.30	-0.34%	102,175
Jul 16, 2026	302.95	311.85	300.90	305.35	305.35	1.77%	84,481
Jul 15, 2026	300.00	304.00	297.30	300.05	300.05	0.02%	15,835
Jul 14, 2026	302.95	303.85	297.05	300.00	300.00	-1.20%	26,405
Jul 13, 2026	298.00	310.80	296.95	303.65	303.65	0.75%	72,953
Jul 10, 2026	304.25	308.00	300.10	301.40	301.40	0.53%	29,166
Jul 9, 2026	293.20	304.30	291.00	299.80	299.80	1.96%	52,996
Jul 8, 2026	298.80	298.90	290.00	294.05	294.05	-2.36%	58,846
Jul 7, 2026	286.05	305.95	283.50	301.15	301.15	5.56%	175,714
Jul 6, 2026	280.90	289.00	277.10	285.30	285.30	1.73%	48,370
Jul 3, 2026	279.45	283.25	277.20	280.45	280.45	0.50%	710,508
Jul 2, 2026	266.65	281.80	262.85	279.05	279.05	5.68%	83,366
Jul 1, 2026	272.15	272.35	262.00	264.05	264.05	-2.44%	44,896
Jun 30, 2026	279.20	281.00	268.35	270.65	270.65	-3.36%	77,352
Jun 29, 2026	298.35	298.40	279.05	280.05	280.05	-6.15%	64,852
Jun 25, 2026	299.35	303.35	294.85	298.40	298.40	0.66%	25,300
Jun 24, 2026	292.35	298.70	290.05	296.45	296.45	1.39%	28,140
Jun 23, 2026	298.40	299.00	291.60	292.40	292.40	-2.40%	61,952
Jun 22, 2026	299.50	304.85	297.90	299.60	299.60	0.03%	37,557
Jun 19, 2026	302.85	302.85	293.85	299.50	299.50	-3.20%	65,171
Jun 18, 2026	304.60	314.80	302.25	309.40	309.40	1.94%	70,618
Jun 17, 2026	305.25	310.80	302.65	303.50	303.50	-0.39%	34,029
Jun 16, 2026	302.05	306.00	302.05	304.70	304.70	0.59%	26,098
Jun 15, 2026	308.60	308.60	301.10	302.90	302.90	0.58%	21,997
Jun 12, 2026	289.00	303.50	287.50	301.15	301.15	5.56%	31,556
Jun 11, 2026	292.45	292.45	282.80	285.30	285.30	-3.04%	35,795
Jun 10, 2026	305.00	305.25	289.25	294.25	294.25	-3.33%	30,849
Jun 9, 2026	301.60	305.45	298.85	304.40	304.40	1.15%	36,409
Jun 8, 2026	309.05	309.05	298.15	300.95	300.95	-3.76%	53,679
Jun 5, 2026	308.40	322.60	308.35	312.70	312.70	2.14%	57,916
Jun 4, 2026	312.75	314.00	305.45	306.15	306.15	-2.73%	49,020
Jun 3, 2026	322.30	322.30	311.40	314.75	314.75	-3.36%	54,141
Jun 2, 2026	319.65	335.45	318.75	325.70	325.70	2.99%	135,797
Jun 1, 2026	322.90	330.15	313.50	316.25	316.25	-1.89%	60,768
May 29, 2026	318.00	331.00	317.85	322.35	322.35	1.53%	95,120
May 27, 2026	314.85	322.15	314.85	317.50	317.50	0.35%	34,929
May 26, 2026	321.80	323.85	314.65	316.40	316.40	-1.68%	20,438
May 25, 2026	327.35	331.90	320.75	321.80	321.80	-1.32%	32,818
May 22, 2026	322.05	331.65	317.45	326.10	326.10	1.32%	53,406
May 21, 2026	320.10	330.25	316.90	321.85	321.85	1.29%	46,693