BOM:543600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	418.30	424.80	414.50	421.55	421.55	0.37%	4,187
Jul 17, 2026	431.35	431.35	416.00	420.00	420.00	-1.66%	7,559
Jul 16, 2026	425.90	428.50	420.00	427.10	427.10	0.42%	9,203
Jul 15, 2026	417.45	428.30	417.40	425.30	425.30	2.13%	8,594
Jul 14, 2026	422.90	424.50	415.30	416.45	416.45	-1.53%	4,837
Jul 13, 2026	422.30	431.65	421.05	422.90	422.90	-1.20%	12,713
Jul 10, 2026	423.45	430.85	420.25	428.05	428.05	1.43%	9,775
Jul 9, 2026	413.95	426.75	413.95	422.00	422.00	1.50%	6,167
Jul 8, 2026	435.45	435.45	415.25	417.25	415.75	-3.96%	16,553
Jul 7, 2026	434.05	437.50	427.30	434.45	432.89	0.20%	7,252
Jul 6, 2026	423.70	435.00	417.05	433.60	432.04	3.78%	16,274
Jul 3, 2026	421.05	425.00	409.35	417.80	416.30	0.54%	6,548
Jul 2, 2026	424.15	430.70	414.00	415.55	414.06	-0.89%	14,982
Jul 1, 2026	420.10	423.55	416.25	419.30	417.79	-0.19%	10,030
Jun 30, 2026	417.40	433.00	413.45	420.10	418.59	2.55%	18,507
Jun 29, 2026	416.10	417.15	406.60	409.65	408.18	-1.54%	11,278
Jun 25, 2026	429.95	429.95	415.20	416.05	414.55	-3.20%	10,142
Jun 24, 2026	430.10	432.65	426.90	429.80	428.25	0.09%	4,708
Jun 23, 2026	436.90	443.65	427.75	429.40	427.86	-1.72%	7,337
Jun 22, 2026	435.80	438.90	433.75	436.90	435.33	1.47%	2,436
Jun 19, 2026	432.15	437.60	429.10	430.55	429.00	-0.81%	2,211
Jun 18, 2026	437.70	450.50	430.10	434.05	432.49	-0.87%	24,399
Jun 17, 2026	436.70	443.10	434.00	437.85	436.28	0.23%	15,603
Jun 16, 2026	419.10	442.00	419.10	436.85	435.28	3.97%	33,290
Jun 15, 2026	415.55	424.00	410.90	420.15	418.64	4.26%	25,066
Jun 12, 2026	403.55	408.50	397.95	403.00	401.55	2.10%	15,054
Jun 11, 2026	395.95	403.55	391.00	394.70	393.28	-1.63%	5,528
Jun 10, 2026	400.00	414.40	397.40	401.25	399.81	1.24%	21,307
Jun 9, 2026	407.25	407.25	393.50	396.35	394.93	-0.68%	17,479
Jun 8, 2026	400.55	423.40	398.00	399.05	397.62	-1.59%	20,288
Jun 5, 2026	396.45	417.15	396.40	405.50	404.04	2.80%	30,725
Jun 4, 2026	399.00	402.00	390.05	394.45	393.03	-0.98%	23,800
Jun 3, 2026	395.60	408.70	392.45	398.35	396.92	0.76%	21,728
Jun 2, 2026	392.00	396.65	385.45	395.35	393.93	0.98%	7,367
Jun 1, 2026	395.10	402.40	386.50	391.50	390.09	-1.68%	7,065
May 29, 2026	404.50	410.40	395.10	398.20	396.77	-0.38%	14,420
May 27, 2026	395.10	410.35	395.10	399.70	398.26	-0.11%	12,077
May 26, 2026	407.00	411.55	399.30	400.15	398.71	-0.40%	8,741
May 25, 2026	415.00	420.70	399.00	401.75	400.31	-1.33%	17,001
May 22, 2026	410.00	416.40	405.55	407.15	405.69	0.48%	14,366
May 21, 2026	405.05	414.55	402.90	405.20	403.74	0.15%	3,479
May 20, 2026	408.70	415.00	402.85	404.60	403.15	-1.02%	2,839
May 19, 2026	403.75	410.35	398.50	408.75	407.28	3.10%	2,066
May 18, 2026	404.00	404.05	391.45	396.45	395.02	-2.32%	5,879
May 15, 2026	401.80	409.50	401.80	405.85	404.39	1.16%	3,863
May 14, 2026	414.95	419.80	399.25	401.20	399.76	-1.24%	8,169
May 13, 2026	416.35	416.35	402.55	406.25	404.79	-1.40%	4,738
May 12, 2026	408.05	433.00	407.20	412.00	410.52	0.01%	16,480
May 11, 2026	415.55	429.20	406.95	411.95	410.47	-3.35%	9,253
May 8, 2026	438.25	452.00	420.00	426.25	424.72	-2.74%	35,177