BOM:543412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	606.90	613.35	599.00	603.20	603.20	0.05%	433,750
Jul 9, 2026	580.65	605.95	580.65	602.90	602.90	3.28%	331,113
Jul 8, 2026	588.15	599.00	574.50	583.75	583.75	-1.04%	46,343
Jul 7, 2026	586.30	593.00	582.25	589.90	589.90	1.59%	12,962
Jul 6, 2026	579.75	585.00	577.25	580.65	580.65	0.09%	7,607
Jul 3, 2026	588.15	590.00	572.50	580.15	580.15	-1.50%	22,002
Jul 2, 2026	589.65	592.00	586.25	589.00	589.00	0.42%	12,466
Jul 1, 2026	589.50	605.00	578.60	586.55	586.55	-0.48%	39,652
Jun 30, 2026	587.25	594.55	575.90	589.35	589.35	0.92%	26,375
Jun 29, 2026	577.35	590.00	574.55	584.00	584.00	1.15%	85,948
Jun 25, 2026	577.55	583.60	571.90	577.35	577.35	0.57%	25,478
Jun 24, 2026	578.75	588.80	572.55	574.05	574.05	-1.60%	15,842
Jun 23, 2026	580.60	597.30	580.35	583.40	583.40	0.47%	32,916
Jun 22, 2026	577.15	593.00	570.00	580.65	580.65	-0.03%	56,876
Jun 19, 2026	563.35	595.70	560.00	580.80	580.80	2.71%	133,465
Jun 18, 2026	534.25	580.50	534.25	565.45	565.45	5.99%	314,885
Jun 17, 2026	520.70	542.25	520.70	533.50	533.50	2.52%	32,959
Jun 16, 2026	532.25	532.25	519.30	520.40	520.40	-1.40%	541,947
Jun 15, 2026	522.05	530.15	522.05	527.80	527.80	1.63%	83,125
Jun 12, 2026	520.85	528.00	517.90	519.35	519.35	-0.12%	20,429
Jun 11, 2026	523.45	534.60	518.30	520.00	520.00	-0.67%	554,148
Jun 10, 2026	520.10	533.15	520.10	523.50	523.50	0.55%	15,977
Jun 9, 2026	511.45	525.00	511.45	520.65	520.65	0.50%	250,687
Jun 8, 2026	521.45	526.10	512.10	518.05	518.05	-1.53%	347,916
Jun 5, 2026	529.20	537.00	524.35	526.10	526.10	-0.04%	24,199
Jun 4, 2026	529.40	534.25	522.90	526.30	526.30	-0.63%	13,258
Jun 3, 2026	533.00	536.55	526.10	529.65	529.65	-0.63%	213,675
Jun 2, 2026	538.50	538.50	514.30	533.00	533.00	0.12%	33,353
Jun 1, 2026	527.95	538.85	519.95	532.35	532.35	0.75%	64,399
May 29, 2026	520.45	534.75	520.00	528.40	528.40	0.61%	86,763
May 27, 2026	523.30	535.00	522.50	525.20	525.20	0.20%	18,218
May 26, 2026	525.15	535.00	521.55	524.15	524.15	-0.36%	19,152
May 25, 2026	523.05	531.05	518.75	526.05	526.05	0.56%	398,253
May 22, 2026	531.05	535.90	519.00	523.10	523.10	-0.57%	266,035
May 21, 2026	520.05	532.00	520.05	526.10	526.10	1.28%	112,655
May 20, 2026	510.10	521.00	505.50	519.45	519.45	0.67%	12,236
May 19, 2026	492.95	518.90	492.95	516.00	516.00	3.20%	16,952
May 18, 2026	503.60	503.60	491.60	500.00	500.00	-0.33%	66,131
May 15, 2026	502.95	509.85	498.25	501.65	501.65	-1.23%	12,027
May 14, 2026	516.95	516.95	503.65	507.90	507.90	0.11%	95,795
May 13, 2026	514.65	517.00	504.00	507.35	507.35	-0.44%	22,980
May 12, 2026	508.80	521.35	507.25	509.60	509.60	-1.35%	154,184
May 11, 2026	520.00	528.00	512.00	516.55	516.55	-0.66%	43,631
May 8, 2026	516.00	531.85	516.00	520.00	520.00	0.51%	18,219
May 7, 2026	525.00	531.10	515.50	517.35	517.35	-0.60%	65,611
May 6, 2026	516.85	524.10	514.20	520.45	520.45	0.49%	23,143
May 5, 2026	523.85	524.20	515.95	517.90	517.90	-0.38%	9,518
May 4, 2026	526.60	531.85	515.05	519.85	519.85	-1.03%	13,312
Apr 30, 2026	532.15	533.25	520.80	525.25	525.25	-1.53%	33,514
Apr 29, 2026	540.30	586.75	532.00	533.40	533.40	3.16%	476,681