BOM:543529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	471.75	491.00	465.00	482.45	482.45	2.96%	767,420
Jul 30, 2026	470.00	471.10	463.35	468.60	468.60	-0.17%	240,483
Jul 29, 2026	472.50	475.00	465.60	469.40	469.40	-0.71%	127,707
Jul 28, 2026	469.95	474.10	466.45	472.75	472.75	0.64%	310,256
Jul 27, 2026	467.25	471.10	461.50	469.75	469.75	1.56%	51,513
Jul 24, 2026	464.35	466.55	458.40	462.55	462.55	-0.61%	70,843
Jul 23, 2026	467.15	474.05	464.40	465.40	465.40	-0.37%	97,293
Jul 22, 2026	480.60	483.00	465.55	467.15	467.15	-3.67%	1,474,671
Jul 21, 2026	482.25	488.25	482.25	484.95	484.95	-0.37%	136,147
Jul 20, 2026	485.45	493.35	479.90	486.75	486.75	-1.14%	186,468
Jul 17, 2026	498.60	504.00	485.70	492.35	492.35	-0.84%	569,241
Jul 16, 2026	499.00	501.35	490.00	496.50	496.50	-0.41%	160,545
Jul 15, 2026	520.45	520.45	494.70	498.55	498.55	-2.56%	143,036
Jul 14, 2026	503.25	517.65	503.25	511.65	511.65	-0.17%	124,710
Jul 13, 2026	519.70	519.70	509.30	512.50	512.50	-1.49%	281,124
Jul 10, 2026	524.25	524.25	513.00	520.25	520.25	0.90%	1,324,694
Jul 9, 2026	503.40	520.25	503.40	515.60	515.60	2.78%	177,924
Jul 8, 2026	515.05	519.50	497.90	501.65	501.65	-3.13%	172,761
Jul 7, 2026	522.20	522.50	513.55	517.85	517.85	-0.34%	165,626
Jul 6, 2026	512.00	521.00	508.50	519.60	519.60	2.40%	320,306
Jul 3, 2026	511.00	515.00	503.10	507.40	507.40	-0.38%	314,267
Jul 2, 2026	514.15	514.15	500.50	509.35	509.35	0.37%	1,352,684
Jul 1, 2026	471.00	509.60	471.00	507.45	507.45	7.52%	1,244,150
Jun 30, 2026	464.60	474.20	463.50	471.95	471.95	1.76%	116,632
Jun 29, 2026	462.15	475.05	462.00	463.80	463.80	-0.30%	147,049
Jun 25, 2026	481.00	482.00	464.00	465.20	465.20	-3.20%	91,794
Jun 24, 2026	475.00	486.00	459.25	480.60	480.60	0.86%	7,443,970
Jun 23, 2026	483.95	487.00	473.45	476.50	476.50	-1.53%	5,189,541
Jun 22, 2026	469.40	491.50	465.60	483.90	483.90	5.00%	425,338
Jun 19, 2026	459.00	463.00	454.85	460.85	460.85	0.37%	35,358
Jun 18, 2026	454.95	463.50	452.35	459.15	459.15	1.68%	98,534
Jun 17, 2026	451.30	453.75	449.70	451.55	451.55	0.12%	15,288
Jun 16, 2026	457.05	457.05	449.75	451.00	451.00	-0.53%	18,885
Jun 15, 2026	447.95	458.45	446.00	453.40	453.40	3.03%	237,826
Jun 12, 2026	434.40	442.70	434.35	440.05	440.05	1.85%	66,703
Jun 11, 2026	432.45	436.65	428.20	432.05	432.05	0.38%	28,248
Jun 10, 2026	441.45	441.45	429.50	430.40	430.40	-1.94%	17,474
Jun 9, 2026	439.35	444.40	431.25	438.90	438.90	-0.10%	46,539
Jun 8, 2026	437.90	445.00	436.90	439.35	439.35	-1.36%	50,684
Jun 5, 2026	438.00	448.30	438.00	445.40	445.40	1.59%	82,430
Jun 4, 2026	434.65	444.15	434.65	438.45	438.45	0.13%	54,488
Jun 3, 2026	436.05	442.15	432.80	437.90	437.90	-0.02%	477,957
Jun 2, 2026	430.85	439.50	430.25	438.00	438.00	0.13%	84,107
Jun 1, 2026	452.45	452.60	436.00	437.45	437.45	-3.08%	154,668
May 29, 2026	459.00	462.00	449.80	451.35	451.35	-1.82%	214,117
May 27, 2026	465.55	469.20	459.00	459.70	459.70	-0.66%	48,405
May 26, 2026	459.80	465.55	453.95	462.75	462.75	1.66%	77,200
May 25, 2026	448.05	460.00	448.05	455.20	455.20	1.62%	406,101
May 22, 2026	451.25	456.55	445.75	447.95	447.95	-1.09%	678,770
May 21, 2026	461.75	464.00	451.05	452.90	452.90	-0.85%	71,402