BOM:543434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	870.00	882.40	830.00	840.45	840.45	-2.65%	11,218
Jul 21, 2026	832.25	867.70	831.05	863.35	863.35	3.19%	8,992
Jul 20, 2026	824.40	846.60	824.40	836.70	836.70	0.97%	15,991
Jul 17, 2026	845.55	848.55	816.15	828.65	828.65	-2.71%	11,051
Jul 16, 2026	852.70	858.70	843.00	851.70	851.70	-0.11%	6,825
Jul 15, 2026	862.35	871.45	851.30	852.65	852.65	-2.04%	3,540
Jul 14, 2026	851.25	875.00	840.00	870.40	870.40	2.91%	21,405
Jul 13, 2026	854.95	872.10	840.65	845.75	845.75	-0.95%	22,536
Jul 10, 2026	881.00	881.00	851.45	853.85	853.85	-2.46%	14,087
Jul 9, 2026	866.50	887.50	866.50	875.35	875.35	1.45%	25,027
Jul 8, 2026	839.95	868.00	835.00	862.80	862.80	2.51%	23,042
Jul 7, 2026	867.00	882.60	836.50	841.65	841.65	-2.78%	70,736
Jul 6, 2026	900.05	950.00	859.00	865.75	865.75	-11.62%	117,230
Jul 3, 2026	1,039.25	1,039.25	972.70	979.60	979.60	-1.50%	9,446
Jul 2, 2026	1,018.10	1,038.60	980.55	994.55	994.55	-1.46%	17,680
Jul 1, 2026	1,020.35	1,036.90	992.65	1,009.30	1,009.30	-0.79%	10,176
Jun 30, 2026	984.00	1,040.75	966.60	1,017.30	1,017.30	4.76%	45,606
Jun 29, 2026	923.65	976.00	915.00	971.10	971.10	4.62%	27,617
Jun 25, 2026	965.00	965.00	918.65	928.25	928.25	-2.63%	13,311
Jun 24, 2026	968.45	980.95	937.90	953.35	953.35	-0.54%	9,998
Jun 23, 2026	935.00	979.85	932.80	958.50	958.50	3.40%	23,544
Jun 22, 2026	946.30	946.30	908.00	926.95	926.95	-0.45%	7,899
Jun 19, 2026	924.30	947.75	924.30	931.10	931.10	-0.09%	4,347
Jun 18, 2026	920.50	941.00	920.50	931.90	931.90	1.67%	10,001
Jun 17, 2026	959.85	959.85	907.95	916.55	916.55	-3.29%	21,919
Jun 16, 2026	958.45	971.15	937.00	947.70	947.70	-0.77%	6,297
Jun 15, 2026	1,009.20	1,009.20	944.45	955.05	955.05	-2.41%	27,743
Jun 12, 2026	959.00	995.00	958.15	978.65	978.65	4.54%	26,878
Jun 11, 2026	946.25	980.90	932.40	936.15	936.15	-1.71%	22,360
Jun 10, 2026	964.20	996.90	945.55	952.45	952.45	-1.01%	26,544
Jun 9, 2026	921.20	968.50	921.20	962.15	962.15	4.75%	15,740
Jun 8, 2026	935.05	967.60	911.05	918.55	918.55	-3.14%	17,812
Jun 5, 2026	946.05	983.95	940.30	948.30	948.30	-0.40%	31,525
Jun 4, 2026	901.45	957.95	896.90	952.15	952.15	5.59%	37,352
Jun 3, 2026	918.95	935.70	885.00	901.75	901.75	-1.65%	46,884
Jun 2, 2026	1,028.95	1,028.95	903.00	916.90	916.90	-12.54%	114,494
Jun 1, 2026	994.50	1,085.50	960.00	1,048.35	1,048.35	8.22%	264,283
May 29, 2026	886.20	968.70	846.85	968.70	968.70	20.00%	239,189
May 27, 2026	788.05	817.15	783.55	807.25	807.25	3.50%	18,104
May 26, 2026	774.85	782.50	764.80	779.95	779.95	1.81%	6,752
May 25, 2026	772.65	787.10	756.30	766.10	766.10	-1.07%	23,234
May 22, 2026	743.10	793.80	732.85	774.35	774.35	5.52%	55,305
May 21, 2026	730.30	742.00	721.70	733.85	733.85	1.14%	13,432
May 20, 2026	721.05	730.60	712.10	725.60	725.60	0.39%	15,487
May 19, 2026	692.95	736.00	689.55	722.75	722.75	5.85%	41,884
May 18, 2026	685.00	687.35	665.70	682.80	682.80	-0.96%	5,953
May 15, 2026	681.80	696.25	673.45	689.45	689.45	0.82%	7,028
May 14, 2026	683.95	697.95	682.20	683.85	683.85	0.24%	5,993
May 13, 2026	671.10	700.20	671.10	682.20	682.20	0.88%	6,975
May 12, 2026	716.35	720.60	671.10	676.25	676.25	-5.76%	10,725