BOM:543526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	441.50	442.85	438.00	441.10	441.10	-0.40%	66,638
Jul 10, 2026	439.55	445.90	437.00	442.85	442.85	0.98%	366,906
Jul 9, 2026	427.40	440.65	427.40	438.55	438.55	2.68%	150,023
Jul 8, 2026	433.10	440.50	425.35	427.10	427.10	-1.92%	397,107
Jul 7, 2026	428.25	437.95	428.25	435.45	435.45	1.48%	285,478
Jul 6, 2026	430.15	434.40	428.25	429.10	429.10	-0.24%	72,860
Jul 3, 2026	432.05	434.85	429.00	430.15	430.15	-0.44%	83,614
Jul 2, 2026	434.60	435.95	430.10	432.05	432.05	-0.59%	67,073
Jul 1, 2026	432.00	439.80	430.80	434.60	434.60	0.65%	456,928
Jun 30, 2026	432.05	436.10	428.55	431.80	431.80	0.16%	144,410
Jun 29, 2026	420.55	432.10	420.55	431.10	431.10	1.83%	259,920
Jun 25, 2026	423.80	429.60	420.20	423.35	423.35	-0.75%	247,905
Jun 24, 2026	440.50	442.00	433.50	436.55	426.55	-0.86%	370,718
Jun 23, 2026	444.10	448.60	437.50	440.35	430.26	-0.43%	275,856
Jun 22, 2026	447.95	447.95	438.50	442.25	432.12	0.49%	246,531
Jun 19, 2026	431.90	450.00	430.00	440.10	430.02	2.41%	531,396
Jun 18, 2026	419.15	437.85	418.90	429.75	419.91	2.77%	806,859
Jun 17, 2026	412.45	419.10	408.45	418.15	408.57	1.78%	135,662
Jun 16, 2026	408.50	413.40	407.00	410.85	401.44	1.34%	132,138
Jun 15, 2026	402.40	409.70	402.40	405.40	396.11	1.54%	121,092
Jun 12, 2026	397.45	400.00	393.15	399.25	390.10	1.59%	68,694
Jun 11, 2026	393.50	396.00	391.65	393.00	384.00	-0.73%	91,532
Jun 10, 2026	403.90	406.45	395.10	395.90	386.83	-1.93%	169,168
Jun 9, 2026	398.50	404.45	396.20	403.70	394.45	2.12%	110,668
Jun 8, 2026	394.15	399.90	393.00	395.30	386.24	-1.15%	260,845
Jun 5, 2026	396.25	403.00	394.85	399.90	390.74	0.35%	269,816
Jun 4, 2026	402.15	402.15	396.65	398.50	389.37	-0.97%	165,376
Jun 3, 2026	400.90	405.00	397.55	402.40	393.18	0.45%	186,471
Jun 2, 2026	402.30	403.20	397.75	400.60	391.42	-1.01%	147,953
Jun 1, 2026	414.95	414.95	403.50	404.70	395.43	-1.64%	203,253
May 29, 2026	428.55	428.55	410.10	411.45	402.02	-0.84%	301,788
May 27, 2026	427.58	427.85	409.53	414.95	405.44	-2.95%	863,636
May 26, 2026	421.95	428.50	417.15	427.58	417.78	2.14%	516,566
May 25, 2026	412.75	423.05	411.03	418.60	409.01	2.93%	813,892
May 22, 2026	415.20	419.50	404.75	406.68	397.36	1.58%	1,819,784
May 21, 2026	404.50	405.75	399.55	400.35	391.18	-0.03%	359,100
May 20, 2026	401.75	403.80	398.40	400.48	391.30	-0.29%	195,410
May 19, 2026	396.03	404.13	396.03	401.63	392.43	1.48%	135,018
May 18, 2026	398.75	398.75	388.90	395.78	386.71	-0.93%	158,064
May 15, 2026	403.08	407.45	398.50	399.50	390.35	-0.78%	303,512
May 14, 2026	394.08	404.45	394.08	402.63	393.40	2.25%	321,944
May 13, 2026	390.28	396.00	388.20	393.75	384.73	0.89%	120,116
May 12, 2026	399.50	399.50	389.60	390.28	381.34	-2.20%	155,354
May 11, 2026	398.10	403.20	397.50	399.05	389.91	-0.54%	290,634
May 8, 2026	405.45	405.45	400.50	401.23	392.03	-1.05%	73,114
May 7, 2026	404.55	407.78	401.55	405.48	396.19	0.40%	289,642
May 6, 2026	402.00	404.80	399.23	403.85	394.60	1.03%	180,678
May 5, 2026	400.88	400.88	398.58	399.75	390.59	-0.29%	82,780
May 4, 2026	402.50	404.25	398.03	400.90	391.72	0.46%	235,488
Apr 30, 2026	405.98	405.98	398.08	399.05	389.91	-1.74%	117,792