BOM:543463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	398.55	416.00	394.90	413.85	413.85	3.73%	66,405
Jul 17, 2026	396.55	405.00	391.00	398.95	398.95	-0.36%	11,957
Jul 16, 2026	403.75	406.40	397.30	400.40	400.40	0.43%	6,852
Jul 15, 2026	399.35	402.00	394.70	398.70	398.70	0.39%	10,049
Jul 14, 2026	397.35	399.70	391.50	397.15	397.15	-0.48%	9,905
Jul 13, 2026	391.05	400.85	390.00	399.05	399.05	1.55%	6,480
Jul 10, 2026	397.50	400.90	392.00	392.95	392.95	0.01%	5,800
Jul 9, 2026	388.95	397.25	386.65	392.90	392.90	1.43%	2,900
Jul 8, 2026	395.15	395.15	382.05	387.35	387.35	-2.06%	25,719
Jul 7, 2026	402.55	402.55	392.95	395.50	395.50	-1.63%	5,286
Jul 6, 2026	407.00	407.90	395.90	402.05	402.05	0.30%	298,431
Jul 3, 2026	410.30	414.75	399.20	400.85	400.85	-1.41%	56,581
Jul 2, 2026	401.40	409.25	398.70	406.60	406.60	1.30%	9,046
Jul 1, 2026	411.30	413.30	398.70	401.40	401.40	-1.53%	6,239
Jun 30, 2026	413.80	413.80	405.90	407.65	407.65	-0.88%	2,465
Jun 29, 2026	405.40	414.95	405.00	411.25	411.25	-0.33%	5,058
Jun 25, 2026	408.60	415.25	407.80	412.60	412.60	0.24%	5,852
Jun 24, 2026	405.90	413.10	405.05	411.60	411.60	1.24%	2,310
Jun 23, 2026	416.10	418.80	402.20	406.55	406.55	-2.30%	4,675
Jun 22, 2026	410.65	421.25	410.65	416.10	416.10	0.78%	54,550
Jun 19, 2026	418.05	418.85	409.35	412.90	412.90	-1.47%	12,993
Jun 18, 2026	413.00	423.90	412.00	419.05	419.05	1.45%	709,159
Jun 17, 2026	414.00	414.95	410.95	413.05	413.05	0.69%	1,482
Jun 16, 2026	412.10	421.85	404.00	410.20	410.20	-0.45%	8,949
Jun 15, 2026	408.60	424.95	408.60	412.05	412.05	1.22%	6,120
Jun 12, 2026	401.05	408.50	400.00	407.10	407.10	2.95%	6,181
Jun 11, 2026	393.00	398.45	392.60	395.45	395.45	-0.49%	6,714
Jun 10, 2026	402.05	411.25	395.40	397.40	397.40	-1.68%	43,282
Jun 9, 2026	397.50	408.90	397.50	404.20	404.20	1.70%	6,920
Jun 8, 2026	401.50	401.50	390.00	397.45	397.45	-2.09%	10,263
Jun 5, 2026	399.90	412.60	399.85	405.95	405.95	1.44%	8,391
Jun 4, 2026	396.55	404.20	396.55	400.20	400.20	0.34%	5,776
Jun 3, 2026	402.85	405.00	392.00	398.85	398.85	-0.99%	6,452
Jun 2, 2026	396.05	405.80	393.90	402.85	402.85	0.86%	10,068
Jun 1, 2026	413.45	413.95	397.40	399.40	399.40	-2.12%	7,074
May 29, 2026	415.80	420.00	407.00	408.05	408.05	-1.86%	3,547
May 27, 2026	414.60	423.00	414.00	415.80	415.80	0.29%	7,298
May 26, 2026	418.80	427.25	412.00	414.60	414.60	-1.00%	4,042
May 25, 2026	415.10	422.95	415.10	418.80	418.80	0.88%	3,554
May 22, 2026	429.60	429.60	413.55	415.15	415.15	-1.56%	44,004
May 21, 2026	416.00	428.60	416.00	421.75	421.75	1.58%	13,368
May 20, 2026	435.50	435.50	410.00	415.20	415.20	-3.84%	479,470
May 19, 2026	425.40	441.00	425.40	431.80	431.80	0.08%	6,606
May 18, 2026	431.90	437.70	421.20	431.45	431.45	-1.94%	9,011
May 15, 2026	438.85	446.35	434.00	440.00	440.00	-0.74%	12,370
May 14, 2026	445.40	445.40	436.40	443.30	443.30	0.32%	5,090
May 13, 2026	456.00	459.95	439.30	441.90	441.90	-3.92%	13,183
May 12, 2026	470.80	475.55	454.55	459.95	459.95	-1.82%	12,894
May 11, 2026	457.00	475.00	446.80	468.50	468.50	2.66%	69,171
May 8, 2026	447.00	466.65	441.25	456.35	456.35	2.31%	45,395