BOM:543441 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	269.40	277.05	266.75	275.60	275.60	2.66%	30,583
Jul 16, 2026	270.25	273.25	267.35	268.45	268.45	-0.63%	22,081
Jul 15, 2026	270.00	270.75	266.00	270.15	270.15	1.45%	19,245
Jul 14, 2026	274.00	274.00	260.50	266.30	266.30	-2.61%	47,080
Jul 13, 2026	260.15	274.40	260.15	273.45	273.45	4.15%	70,255
Jul 10, 2026	259.50	264.85	258.05	262.55	262.55	1.80%	63,727
Jul 9, 2026	266.95	267.85	255.10	257.90	257.90	-2.33%	47,706
Jul 8, 2026	267.05	272.00	262.50	264.05	264.05	-1.14%	36,392
Jul 7, 2026	271.30	271.80	266.00	267.10	267.10	-0.84%	22,795
Jul 6, 2026	278.15	278.15	269.10	269.35	269.35	-1.82%	21,073
Jul 3, 2026	277.30	279.30	273.35	274.35	274.35	-0.49%	25,689
Jul 2, 2026	281.35	281.45	274.00	275.70	275.70	-1.71%	132,148
Jul 1, 2026	281.40	287.25	278.30	280.50	280.50	-0.12%	30,461
Jun 30, 2026	292.80	293.10	279.60	280.85	280.85	-4.57%	130,857
Jun 29, 2026	291.40	297.65	291.40	294.30	294.30	1.00%	296,746
Jun 25, 2026	304.35	304.35	288.05	291.40	291.40	-3.04%	16,268
Jun 24, 2026	299.10	301.50	298.30	300.55	300.55	0.18%	14,039
Jun 23, 2026	303.40	307.00	298.15	300.00	300.00	-	458,452
Jun 22, 2026	299.25	303.70	298.25	300.00	300.00	0.35%	767,729
Jun 19, 2026	296.45	299.80	290.60	298.95	298.95	1.55%	15,725
Jun 18, 2026	297.80	297.80	292.35	294.40	294.40	-0.20%	10,179
Jun 17, 2026	298.25	300.20	294.35	295.00	295.00	-0.32%	21,134
Jun 16, 2026	297.65	301.25	293.50	295.95	295.95	-0.82%	66,535
Jun 15, 2026	302.45	305.50	296.65	298.40	298.40	0.51%	17,957
Jun 12, 2026	291.00	298.50	291.00	296.90	296.90	2.79%	11,758
Jun 11, 2026	290.00	292.90	287.25	288.85	288.85	-0.74%	26,085
Jun 10, 2026	294.75	295.95	290.00	291.00	291.00	-1.27%	20,345
Jun 9, 2026	299.15	300.10	291.35	294.75	294.75	-1.52%	13,736
Jun 8, 2026	302.05	305.90	296.05	299.30	299.30	-2.22%	9,346
Jun 5, 2026	305.10	308.65	303.60	306.10	306.10	0.33%	5,239
Jun 4, 2026	301.00	307.25	301.00	305.10	305.10	-0.03%	13,346
Jun 3, 2026	309.05	309.05	301.20	305.20	305.20	-0.28%	15,272
Jun 2, 2026	305.00	309.05	301.15	306.05	306.05	0.54%	18,825
Jun 1, 2026	304.30	311.70	302.10	304.40	304.40	0.84%	22,830
May 29, 2026	309.75	314.00	296.50	301.85	301.85	-2.55%	16,672
May 27, 2026	311.20	313.15	306.00	309.75	309.75	0.45%	15,923
May 26, 2026	310.00	313.05	307.20	308.35	308.35	-0.68%	9,752
May 25, 2026	308.35	314.00	305.00	310.45	310.45	1.27%	13,587
May 22, 2026	299.85	308.35	297.50	306.55	306.55	1.14%	16,518
May 21, 2026	307.85	308.45	300.95	303.10	303.10	-0.90%	29,807
May 20, 2026	301.20	308.50	301.20	305.85	305.85	-	15,148
May 19, 2026	303.70	310.00	303.70	305.85	305.85	1.38%	29,024
May 18, 2026	299.05	302.70	293.65	301.70	301.70	-0.41%	12,724
May 15, 2026	289.70	310.35	289.70	302.95	302.95	-0.10%	47,312
May 14, 2026	301.30	305.00	296.00	303.25	303.25	2.05%	34,394
May 13, 2026	301.05	303.90	294.30	297.15	297.15	-0.55%	23,838
May 12, 2026	305.15	312.25	298.00	298.80	298.80	1.79%	141,590
May 11, 2026	306.10	320.65	292.45	293.55	293.55	1.22%	179,792
May 8, 2026	285.05	294.00	285.05	290.00	290.00	0.57%	15,470
May 7, 2026	297.55	298.60	285.65	288.35	288.35	-0.79%	14,773