BOM:543983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	412.40	433.60	410.55	430.65	430.65	3.11%	33,751
Jul 17, 2026	429.05	430.00	415.10	417.65	417.65	-3.55%	28,945
Jul 16, 2026	440.30	444.80	427.95	433.00	433.00	-1.83%	17,530
Jul 15, 2026	433.65	445.50	429.90	441.05	441.05	2.77%	27,954
Jul 14, 2026	443.65	450.35	427.05	429.15	429.15	-2.96%	68,345
Jul 13, 2026	455.00	464.00	438.00	442.25	442.25	-3.88%	95,720
Jul 10, 2026	427.00	461.70	420.95	460.10	460.10	9.61%	195,577
Jul 9, 2026	410.60	421.95	406.65	419.75	419.75	2.32%	27,546
Jul 8, 2026	414.95	427.15	401.00	410.25	410.25	1.87%	151,534
Jul 7, 2026	414.05	415.30	398.75	402.70	402.70	-3.84%	48,155
Jul 6, 2026	427.90	427.90	414.80	418.80	418.80	-2.08%	28,903
Jul 3, 2026	428.85	443.00	419.40	427.70	427.70	0.85%	96,705
Jul 2, 2026	414.60	427.20	407.25	424.10	424.10	3.38%	35,714
Jul 1, 2026	412.95	430.90	407.00	410.25	410.25	-0.41%	39,874
Jun 30, 2026	405.55	421.70	404.60	411.95	411.95	-0.15%	37,906
Jun 29, 2026	417.50	429.10	402.65	412.55	412.55	-1.47%	45,974
Jun 25, 2026	415.05	431.65	409.45	418.70	418.70	2.32%	71,401
Jun 24, 2026	441.20	441.20	402.45	409.20	409.20	-8.49%	203,527
Jun 23, 2026	408.30	453.00	401.75	447.15	447.15	9.52%	858,594
Jun 22, 2026	360.40	412.50	355.25	408.30	408.30	16.74%	440,572
Jun 19, 2026	344.60	353.85	334.75	349.75	349.75	1.78%	47,667
Jun 18, 2026	342.85	347.60	334.50	343.65	343.65	0.39%	58,856
Jun 17, 2026	318.00	352.15	314.10	342.30	342.30	9.54%	188,424
Jun 16, 2026	308.50	323.00	308.50	312.50	312.50	1.23%	18,545
Jun 15, 2026	313.95	315.35	307.15	308.70	308.70	1.55%	10,278
Jun 12, 2026	297.55	305.95	297.55	304.00	304.00	1.84%	11,450
Jun 11, 2026	300.00	308.30	295.00	298.50	298.50	-1.16%	9,092
Jun 10, 2026	311.00	316.50	300.50	302.00	302.00	-4.73%	30,139
Jun 9, 2026	324.50	328.50	313.70	317.00	317.00	-1.71%	40,448
Jun 8, 2026	297.05	340.35	297.05	322.50	322.50	10.81%	670,627
Jun 5, 2026	293.25	297.95	290.20	291.05	291.05	-1.36%	5,535
Jun 4, 2026	291.70	297.90	291.60	295.05	295.05	0.98%	4,413
Jun 3, 2026	296.25	297.15	288.00	292.20	292.20	-2.00%	7,812
Jun 2, 2026	287.50	299.45	285.80	298.15	298.15	2.11%	13,111
Jun 1, 2026	294.15	303.90	290.00	292.00	292.00	-10.46%	57,432
May 29, 2026	340.85	340.85	325.00	326.10	326.10	-2.67%	9,019
May 27, 2026	327.15	339.90	326.30	335.05	335.05	2.15%	13,872
May 26, 2026	337.90	339.95	326.60	328.00	328.00	-2.42%	5,640
May 25, 2026	326.05	338.40	325.00	336.15	336.15	3.99%	13,728
May 22, 2026	316.45	340.20	316.45	323.25	323.25	1.79%	14,586
May 21, 2026	321.00	322.45	315.40	317.55	317.55	0.22%	7,378
May 20, 2026	320.55	320.55	312.70	316.85	316.85	-0.36%	4,205
May 19, 2026	316.45	324.40	313.00	318.00	318.00	1.47%	4,494
May 18, 2026	324.65	324.70	309.50	313.40	313.40	-3.39%	9,493
May 15, 2026	329.15	334.95	322.05	324.40	324.40	-1.99%	8,827
May 14, 2026	334.90	339.00	321.95	331.00	331.00	-1.08%	10,859
May 13, 2026	332.75	338.95	329.85	334.60	334.60	0.56%	8,437
May 12, 2026	348.55	356.75	331.50	332.75	332.75	-5.47%	14,595
May 11, 2026	431.50	431.50	350.20	352.00	352.00	-3.18%	11,915
May 8, 2026	366.65	369.85	362.70	363.55	363.55	-1.58%	12,497