BOM:543412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	607.70	616.15	594.40	600.85	600.85	-1.35%	20,431
Jul 30, 2026	615.20	624.20	599.50	609.10	609.10	1.70%	1,101,447
Jul 29, 2026	584.35	602.65	579.50	598.90	598.90	2.53%	516,237
Jul 28, 2026	594.90	594.90	578.45	584.15	584.15	-1.39%	12,044
Jul 27, 2026	579.40	594.30	577.30	592.40	592.40	1.87%	14,311
Jul 24, 2026	570.05	589.10	570.05	581.55	581.55	0.77%	20,947
Jul 23, 2026	580.00	582.00	572.60	577.10	577.10	-0.59%	9,338
Jul 22, 2026	583.05	588.65	574.05	580.55	580.55	-1.28%	6,547
Jul 21, 2026	578.35	590.45	578.35	588.05	588.05	1.15%	15,082
Jul 20, 2026	576.65	591.60	576.65	581.35	581.35	-0.41%	17,178
Jul 17, 2026	603.15	603.15	580.60	583.75	583.75	-3.02%	9,637
Jul 16, 2026	597.85	608.95	583.00	601.90	601.90	1.13%	18,568
Jul 15, 2026	597.10	602.50	593.80	595.15	595.15	-0.43%	20,079
Jul 14, 2026	599.95	623.45	593.00	597.75	597.75	-0.38%	77,697
Jul 13, 2026	602.15	614.55	595.00	600.05	600.05	-0.52%	33,987
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