BOM:543720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	873.05	910.00	873.05	901.50	901.50	3.03%	156,187
Jul 9, 2026	848.05	888.65	848.05	875.00	875.00	3.14%	87,039
Jul 8, 2026	867.50	885.80	838.60	848.40	848.40	-2.17%	110,701
Jul 7, 2026	884.40	884.40	857.00	867.20	867.20	-1.71%	47,387
Jul 6, 2026	892.15	892.15	870.90	882.30	882.30	0.30%	734,212
Jul 3, 2026	881.00	887.85	867.95	879.65	879.65	1.29%	27,502
Jul 2, 2026	884.00	894.65	839.80	868.45	868.45	-1.53%	96,017
Jul 1, 2026	875.85	890.00	873.20	881.95	881.95	0.21%	57,550
Jun 30, 2026	879.35	892.75	873.65	880.10	880.10	1.24%	42,857
Jun 29, 2026	871.85	886.55	866.70	869.30	869.30	-0.58%	54,684
Jun 25, 2026	883.90	891.35	872.95	874.40	874.40	-1.05%	54,659
Jun 24, 2026	884.80	892.25	874.70	883.65	883.65	-0.62%	58,064
Jun 23, 2026	913.05	913.05	887.00	889.15	889.15	-1.64%	34,564
Jun 22, 2026	905.20	928.00	901.50	904.00	904.00	-1.36%	73,969
Jun 19, 2026	906.70	919.05	892.60	916.45	916.45	1.07%	54,581
Jun 18, 2026	908.60	916.00	893.10	906.75	906.75	0.95%	72,145
Jun 17, 2026	884.75	903.70	865.05	898.25	898.25	4.19%	201,028
Jun 16, 2026	852.40	865.95	845.50	862.10	862.10	1.77%	24,702
Jun 15, 2026	845.40	853.00	840.00	847.10	847.10	2.44%	79,647
Jun 12, 2026	819.55	828.00	808.50	826.90	826.90	2.89%	25,732
Jun 11, 2026	817.90	817.90	800.05	803.70	803.70	-1.84%	40,459
Jun 10, 2026	851.25	851.25	815.70	818.80	818.80	-2.95%	39,497
Jun 9, 2026	838.45	845.45	832.00	843.65	843.65	0.74%	55,436
Jun 8, 2026	866.10	866.10	830.80	837.45	837.45	-3.52%	50,815
Jun 5, 2026	850.15	873.30	850.15	868.00	868.00	1.72%	58,927
Jun 4, 2026	836.05	861.95	829.30	853.35	853.35	1.87%	49,291
Jun 3, 2026	861.20	862.00	833.30	837.65	837.65	-2.50%	59,587
Jun 2, 2026	842.05	862.50	832.95	859.15	859.15	1.67%	22,867
Jun 1, 2026	860.00	875.00	840.25	845.00	845.00	-1.57%	70,591
May 29, 2026	855.00	876.30	849.55	858.50	858.50	1.30%	65,144
May 27, 2026	839.00	867.10	839.00	847.45	847.45	1.18%	98,624
May 26, 2026	834.20	845.00	823.00	837.60	837.60	1.02%	45,587
May 25, 2026	829.00	837.25	821.35	829.15	829.15	1.41%	151,081
May 22, 2026	837.35	837.35	816.05	817.65	817.65	-1.70%	48,458
May 21, 2026	834.80	841.95	811.55	831.80	831.80	0.45%	248,404
May 20, 2026	814.20	832.60	806.80	828.10	828.10	0.39%	55,703
May 19, 2026	816.05	833.00	809.40	824.90	824.90	1.42%	153,479
May 18, 2026	805.05	816.40	785.00	813.35	813.35	0.67%	69,127
May 15, 2026	832.95	832.95	805.50	807.90	807.90	-1.51%	147,842
May 14, 2026	835.15	839.95	809.05	820.30	820.30	-1.62%	64,123
May 13, 2026	859.95	865.55	828.65	833.85	833.85	-2.78%	107,933
May 12, 2026	889.00	891.25	853.80	857.70	857.70	-3.76%	80,679
May 11, 2026	909.85	910.75	888.90	891.25	891.25	-2.71%	55,262
May 8, 2026	928.30	928.30	913.00	916.10	916.10	-1.17%	129,952
May 7, 2026	921.25	938.00	915.50	926.90	926.90	1.60%	51,976
May 6, 2026	903.85	914.90	892.00	912.30	912.30	1.65%	76,542
May 5, 2026	866.30	908.00	857.85	897.50	897.50	3.84%	164,452
May 4, 2026	905.05	905.25	856.55	864.30	864.30	-3.40%	82,298
Apr 30, 2026	939.30	976.60	891.70	894.75	894.75	-8.44%	281,131
Apr 29, 2026	966.75	986.00	958.65	977.25	977.25	2.40%	27,062