BOM:543663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	558.05	568.35	545.30	548.60	548.60	-0.15%	16,002
Jul 30, 2026	574.35	574.35	548.50	551.45	549.45	-3.08%	32,440
Jul 29, 2026	567.45	572.25	556.20	569.00	566.94	1.44%	216,847
Jul 28, 2026	538.50	573.40	538.50	560.90	558.87	3.77%	246,207
Jul 27, 2026	548.35	557.00	539.50	540.50	538.54	1.00%	43,828
Jul 24, 2026	533.00	537.45	520.50	535.15	533.21	0.15%	1,169,672
Jul 23, 2026	547.85	551.55	526.70	534.35	532.41	-1.94%	45,221
Jul 22, 2026	561.95	576.00	541.70	544.90	542.92	-3.40%	28,803
Jul 21, 2026	576.75	576.75	562.70	564.05	562.00	-1.13%	23,703
Jul 20, 2026	552.40	575.95	547.75	570.50	568.43	2.35%	55,101
Jul 17, 2026	553.95	558.65	547.35	557.40	555.38	1.04%	14,753
Jul 16, 2026	544.00	553.95	542.00	551.65	549.65	1.79%	30,728
Jul 15, 2026	554.95	559.95	538.75	541.95	539.98	-0.89%	40,311
Jul 14, 2026	540.05	550.00	540.05	546.80	544.82	0.64%	14,160
Jul 13, 2026	549.70	549.70	538.55	543.30	541.33	-0.45%	10,052
Jul 10, 2026	548.55	563.00	537.70	545.75	543.77	-0.79%	58,413
Jul 9, 2026	544.30	551.95	530.80	550.10	548.10	2.37%	19,820
Jul 8, 2026	545.15	561.00	529.50	537.35	535.40	-1.93%	67,779
Jul 7, 2026	553.20	554.25	545.00	547.90	545.91	-1.12%	39,800
Jul 6, 2026	549.25	565.15	544.85	554.10	552.09	0.64%	62,719
Jul 3, 2026	548.05	558.50	538.85	550.55	548.55	1.33%	55,877
Jul 2, 2026	521.85	550.00	520.70	543.35	541.38	4.94%	217,105
Jul 1, 2026	510.30	525.00	508.00	517.75	515.87	2.64%	75,735
Jun 30, 2026	488.90	512.20	486.10	504.45	502.62	3.51%	72,813
Jun 29, 2026	495.50	495.50	480.45	487.35	485.58	-1.74%	32,289
Jun 25, 2026	496.95	506.00	493.25	496.00	494.20	0.26%	33,287
Jun 24, 2026	492.45	500.00	488.80	494.70	492.91	-0.26%	38,373
Jun 23, 2026	504.60	507.00	489.60	496.00	494.20	-1.51%	41,126
Jun 22, 2026	521.95	521.95	498.00	503.60	501.77	-2.47%	40,686
Jun 19, 2026	519.55	527.00	506.25	516.35	514.48	-0.44%	100,404
Jun 18, 2026	488.15	525.75	488.15	518.65	516.77	6.77%	370,364
Jun 17, 2026	466.90	492.00	466.90	485.75	483.99	4.45%	197,570
Jun 16, 2026	465.90	473.95	461.00	465.05	463.36	-0.35%	46,024
Jun 15, 2026	453.10	486.20	453.10	466.70	465.01	6.12%	479,552
Jun 12, 2026	428.80	441.20	423.60	439.80	438.20	3.74%	53,169
Jun 11, 2026	427.45	432.80	415.10	423.95	422.41	-1.52%	37,387
Jun 10, 2026	434.00	439.65	425.80	430.50	428.94	-0.19%	21,610
Jun 9, 2026	440.75	448.00	422.30	431.30	429.74	2.48%	110,675
Jun 8, 2026	435.00	435.00	417.30	420.85	419.32	-3.60%	20,954
Jun 5, 2026	433.85	443.55	431.70	436.55	434.97	0.65%	14,793
Jun 4, 2026	430.65	440.95	430.65	433.75	432.18	-0.15%	12,042
Jun 3, 2026	439.20	441.00	430.55	434.40	432.82	-1.18%	21,610
Jun 2, 2026	446.15	450.90	436.60	439.60	438.01	-1.47%	16,618
Jun 1, 2026	445.50	454.50	444.70	446.15	444.53	0.15%	21,697
May 29, 2026	450.00	455.30	413.60	445.50	443.88	-1.94%	46,666
May 27, 2026	453.45	457.45	450.25	454.30	452.65	-0.24%	17,310
May 26, 2026	456.30	469.60	449.90	455.40	453.75	-0.20%	39,444
May 25, 2026	452.10	458.35	446.00	456.30	454.65	2.41%	17,625
May 22, 2026	449.45	449.45	441.70	445.55	443.93	0.09%	226,113
May 21, 2026	444.65	453.35	440.40	445.15	443.54	0.27%	42,407