BOM:543933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	576.45	601.90	570.10	596.30	596.30	3.09%	111,501
Jul 17, 2026	590.25	601.95	559.00	578.45	578.45	-1.51%	52,913
Jul 16, 2026	544.60	590.60	544.60	587.30	587.30	9.08%	143,807
Jul 15, 2026	539.00	541.85	529.90	538.40	538.40	1.27%	11,604
Jul 14, 2026	525.70	536.75	522.00	531.65	531.65	1.13%	16,901
Jul 13, 2026	544.65	555.45	513.00	525.70	525.70	-3.49%	41,883
Jul 10, 2026	545.00	566.90	528.05	544.70	544.70	1.12%	52,736
Jul 9, 2026	521.55	547.15	521.55	538.65	538.65	3.39%	36,739
Jul 8, 2026	533.95	551.35	512.65	521.00	521.00	-2.95%	103,633
Jul 7, 2026	506.65	546.55	505.50	536.85	536.85	7.18%	85,863
Jul 6, 2026	510.60	518.75	496.35	500.90	500.90	-1.65%	26,427
Jul 3, 2026	481.95	523.65	475.95	509.30	509.30	8.01%	82,367
Jul 2, 2026	460.95	479.90	460.30	471.55	471.55	1.38%	10,276
Jul 1, 2026	458.00	468.00	455.70	465.15	465.15	1.00%	14,831
Jun 30, 2026	458.30	471.95	455.65	460.55	460.55	-0.57%	11,625
Jun 29, 2026	467.90	470.95	450.50	463.20	463.20	-0.32%	14,620
Jun 25, 2026	465.35	467.80	455.75	464.70	464.70	-0.60%	8,231
Jun 24, 2026	469.65	469.65	455.15	467.50	467.50	-0.45%	16,218
Jun 23, 2026	483.45	485.00	466.60	469.60	469.60	-2.87%	20,409
Jun 22, 2026	473.95	499.30	473.65	483.50	483.50	1.99%	30,395
Jun 19, 2026	468.00	475.85	463.25	474.05	474.05	0.97%	26,829
Jun 18, 2026	467.00	474.20	461.90	469.50	469.50	0.95%	13,762
Jun 17, 2026	475.95	482.55	463.15	465.10	465.10	-0.89%	26,252
Jun 16, 2026	470.85	475.00	460.25	469.30	469.30	0.20%	129,034
Jun 15, 2026	453.25	490.05	453.00	468.35	468.35	3.96%	256,422
Jun 12, 2026	441.05	455.30	440.50	450.50	450.50	4.39%	17,723
Jun 11, 2026	438.00	440.35	426.75	431.55	431.55	-1.18%	4,722
Jun 10, 2026	442.65	451.35	432.05	436.70	436.70	-1.78%	10,620
Jun 9, 2026	442.90	446.60	436.25	444.60	444.60	2.40%	6,606
Jun 8, 2026	445.05	452.55	431.50	434.20	434.20	-4.34%	18,138
Jun 5, 2026	464.75	465.95	451.25	453.90	453.90	-0.88%	9,421
Jun 4, 2026	453.05	467.75	449.50	457.95	457.95	1.81%	16,015
Jun 3, 2026	463.85	463.85	447.55	449.80	449.80	-2.90%	11,792
Jun 2, 2026	437.25	467.00	427.00	463.25	463.25	7.26%	36,385
Jun 1, 2026	431.75	436.00	416.20	431.90	431.90	2.46%	19,095
May 29, 2026	428.95	434.35	419.25	421.55	421.55	-1.78%	10,487
May 27, 2026	433.85	438.80	427.40	429.20	429.20	-0.61%	6,273
May 26, 2026	443.30	445.25	429.35	431.85	431.85	-1.28%	15,639
May 25, 2026	426.05	441.00	418.30	437.45	437.45	4.67%	20,530
May 22, 2026	412.85	424.50	412.00	417.95	417.95	1.09%	8,148
May 21, 2026	418.00	420.40	411.70	413.45	413.45	0.19%	4,255
May 20, 2026	438.45	438.45	410.45	412.65	412.65	-1.86%	5,602
May 19, 2026	420.00	426.80	415.65	420.45	420.45	0.71%	7,542
May 18, 2026	410.00	419.70	404.00	417.50	417.50	0.54%	21,280
May 15, 2026	411.15	419.00	403.60	415.25	415.25	0.40%	10,912
May 14, 2026	420.65	421.80	392.50	413.60	413.60	-1.66%	34,650
May 13, 2026	411.20	425.95	411.20	420.60	420.60	0.78%	15,994
May 12, 2026	419.35	427.40	413.40	417.35	417.35	-1.81%	29,162
May 11, 2026	427.95	429.15	417.10	425.05	425.05	-1.80%	26,113
May 8, 2026	428.95	439.00	424.00	432.85	432.85	2.16%	20,315