BOM:543663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	548.55	563.00	537.70	545.75	545.75	-0.79%	58,413
Jul 9, 2026	544.30	551.95	530.80	550.10	550.10	2.37%	19,820
Jul 8, 2026	545.15	561.00	529.50	537.35	537.35	-1.93%	67,779
Jul 7, 2026	553.20	554.25	545.00	547.90	547.90	-1.12%	39,800
Jul 6, 2026	549.25	565.15	544.85	554.10	554.10	0.64%	62,719
Jul 3, 2026	548.05	558.50	538.85	550.55	550.55	1.33%	55,877
Jul 2, 2026	521.85	550.00	520.70	543.35	543.35	4.94%	217,105
Jul 1, 2026	510.30	525.00	508.00	517.75	517.75	2.64%	75,735
Jun 30, 2026	488.90	512.20	486.10	504.45	504.45	3.51%	72,813
Jun 29, 2026	495.50	495.50	480.45	487.35	487.35	-1.74%	32,289
Jun 25, 2026	496.95	506.00	493.25	496.00	496.00	0.26%	33,287
Jun 24, 2026	492.45	500.00	488.80	494.70	494.70	-0.26%	38,373
Jun 23, 2026	504.60	507.00	489.60	496.00	496.00	-1.51%	41,126
Jun 22, 2026	521.95	521.95	498.00	503.60	503.60	-2.47%	40,686
Jun 19, 2026	519.55	527.00	506.25	516.35	516.35	-0.44%	100,404
Jun 18, 2026	488.15	525.75	488.15	518.65	518.65	6.77%	370,364
Jun 17, 2026	466.90	492.00	466.90	485.75	485.75	4.45%	197,570
Jun 16, 2026	465.90	473.95	461.00	465.05	465.05	-0.35%	46,024
Jun 15, 2026	453.10	486.20	453.10	466.70	466.70	6.12%	479,552
Jun 12, 2026	428.80	441.20	423.60	439.80	439.80	3.74%	53,169
Jun 11, 2026	427.45	432.80	415.10	423.95	423.95	-1.52%	37,387
Jun 10, 2026	434.00	439.65	425.80	430.50	430.50	-0.19%	21,610
Jun 9, 2026	440.75	448.00	422.30	431.30	431.30	2.48%	110,675
Jun 8, 2026	435.00	435.00	417.30	420.85	420.85	-3.60%	20,954
Jun 5, 2026	433.85	443.55	431.70	436.55	436.55	0.65%	14,793
Jun 4, 2026	430.65	440.95	430.65	433.75	433.75	-0.15%	12,042
Jun 3, 2026	439.20	441.00	430.55	434.40	434.40	-1.18%	21,610
Jun 2, 2026	446.15	450.90	436.60	439.60	439.60	-1.47%	16,618
Jun 1, 2026	445.50	454.50	444.70	446.15	446.15	0.15%	21,697
May 29, 2026	450.00	455.30	413.60	445.50	445.50	-1.94%	46,666
May 27, 2026	453.45	457.45	450.25	454.30	454.30	-0.24%	17,310
May 26, 2026	456.30	469.60	449.90	455.40	455.40	-0.20%	39,444
May 25, 2026	452.10	458.35	446.00	456.30	456.30	2.41%	17,625
May 22, 2026	449.45	449.45	441.70	445.55	445.55	0.09%	226,113
May 21, 2026	444.65	453.35	440.40	445.15	445.15	0.27%	42,407
May 20, 2026	449.90	449.95	441.40	443.95	443.95	-2.10%	30,701
May 19, 2026	454.15	456.85	449.60	453.45	453.45	0.41%	18,249
May 18, 2026	453.40	456.95	445.05	451.60	451.60	-1.58%	36,849
May 15, 2026	465.15	465.15	456.30	458.85	458.85	-1.60%	20,053
May 14, 2026	465.95	469.50	453.20	466.30	466.30	-0.19%	36,401
May 13, 2026	465.85	472.50	444.10	467.20	467.20	-0.59%	1,612,989
May 12, 2026	469.90	472.50	461.15	469.95	469.95	0.03%	785,042
May 11, 2026	460.10	472.10	453.95	469.80	469.80	1.55%	83,970
May 8, 2026	473.45	475.50	461.00	462.65	462.65	-2.26%	61,336
May 7, 2026	486.55	486.60	468.20	473.35	473.35	-2.33%	63,030
May 6, 2026	490.60	502.55	478.50	484.65	484.65	0.44%	57,735
May 5, 2026	481.05	485.00	475.60	482.55	482.55	0.04%	40,764
May 4, 2026	498.15	498.15	474.30	482.35	482.35	0.74%	21,889
Apr 30, 2026	499.45	505.15	475.70	478.80	478.80	-3.96%	76,908
Apr 29, 2026	492.55	502.00	474.10	498.55	498.55	-0.44%	447,098