BOM:543526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	423.60	425.75	420.30	424.85	424.85	0.51%	60,757
Jul 30, 2026	425.00	426.50	419.50	422.70	422.70	-0.25%	59,209
Jul 29, 2026	427.95	428.00	423.00	423.75	423.75	-0.75%	84,493
Jul 28, 2026	424.00	428.95	423.60	426.95	426.95	0.62%	102,837
Jul 27, 2026	421.50	427.00	421.50	424.30	424.30	0.70%	172,270
Jul 24, 2026	420.30	423.90	416.50	421.35	421.35	-0.02%	107,060
Jul 23, 2026	425.75	426.60	419.25	421.45	421.45	-0.40%	55,513
Jul 22, 2026	430.15	430.20	422.50	423.15	423.15	-1.48%	74,351
Jul 21, 2026	432.30	434.40	427.55	429.50	429.50	-0.74%	47,545
Jul 20, 2026	432.40	434.75	430.05	432.70	432.70	-0.14%	128,524
Jul 17, 2026	435.35	447.50	432.45	433.30	433.30	-1.17%	341,229
Jul 16, 2026	440.20	441.00	435.00	438.45	438.45	-0.20%	68,926
Jul 15, 2026	437.85	447.50	437.05	439.35	439.35	0.97%	165,727
Jul 14, 2026	440.00	442.75	432.45	435.15	435.15	-1.35%	83,529
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