BOM:543990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	800.00	812.35	796.80	799.75	799.75	-1.12%	21,906
Jul 17, 2026	790.20	815.00	774.95	808.80	808.80	1.88%	46,027
Jul 16, 2026	850.85	850.85	788.40	793.85	793.85	-5.65%	58,149
Jul 15, 2026	822.45	899.00	822.45	841.40	841.40	2.32%	1,040,239
Jul 14, 2026	845.55	845.55	817.50	822.35	822.35	-2.89%	21,912
Jul 13, 2026	842.80	873.65	839.05	846.85	846.85	-0.24%	35,001
Jul 10, 2026	814.80	858.90	801.55	848.90	848.90	5.04%	25,033
Jul 9, 2026	758.05	821.90	758.00	808.20	808.20	5.13%	30,623
Jul 8, 2026	783.00	783.00	757.55	768.75	768.75	-1.63%	19,441
Jul 7, 2026	799.15	821.10	776.25	781.50	781.50	-0.82%	55,378
Jul 6, 2026	758.15	797.75	758.15	788.00	788.00	3.94%	51,326
Jul 3, 2026	750.10	767.85	750.10	758.15	758.15	-0.93%	17,825
Jul 2, 2026	762.90	767.65	750.05	765.25	765.25	1.24%	20,997
Jul 1, 2026	741.60	760.00	736.00	755.90	755.90	2.27%	20,479
Jun 30, 2026	738.00	743.55	732.10	739.10	739.10	-0.33%	17,071
Jun 29, 2026	757.75	777.50	730.00	741.55	741.55	-2.09%	40,681
Jun 25, 2026	780.70	806.35	755.00	757.40	757.40	-2.94%	29,573
Jun 24, 2026	780.25	788.75	772.70	780.35	780.35	0.15%	19,570
Jun 23, 2026	793.35	798.30	775.00	779.15	779.15	-1.83%	14,060
Jun 22, 2026	796.20	800.05	792.00	793.65	793.65	-0.24%	13,489
Jun 19, 2026	786.95	803.95	782.10	795.55	795.55	0.66%	18,800
Jun 18, 2026	790.55	815.55	786.60	790.35	790.35	-0.32%	30,498
Jun 17, 2026	809.95	809.95	778.00	792.85	792.85	-0.58%	19,051
Jun 16, 2026	801.40	802.00	790.95	797.50	797.50	1.09%	20,991
Jun 15, 2026	781.35	801.55	770.50	788.90	788.90	1.81%	20,359
Jun 12, 2026	778.55	787.00	754.15	774.90	774.90	-0.42%	28,261
Jun 11, 2026	775.70	780.60	770.00	778.15	778.15	-0.21%	14,785
Jun 10, 2026	812.45	813.65	777.00	779.80	779.80	-3.37%	19,987
Jun 9, 2026	809.10	835.00	803.05	807.00	807.00	-0.18%	21,026
Jun 8, 2026	813.80	817.80	801.00	808.45	808.45	-0.49%	19,361
Jun 5, 2026	806.95	820.40	806.10	812.40	812.40	-0.16%	13,683
Jun 4, 2026	814.05	823.10	801.05	813.70	813.70	-0.63%	16,584
Jun 3, 2026	822.30	824.00	813.15	818.85	818.85	-0.97%	12,566
Jun 2, 2026	818.55	839.75	809.00	826.90	826.90	0.46%	16,953
Jun 1, 2026	853.65	868.35	809.90	823.15	823.15	-3.58%	20,041
May 29, 2026	802.00	861.40	798.00	853.70	853.70	6.20%	44,263
May 27, 2026	804.00	810.45	798.45	803.85	803.85	-0.02%	14,641
May 26, 2026	813.90	817.80	802.20	804.00	804.00	-1.21%	16,545
May 25, 2026	819.85	842.40	809.35	813.85	813.85	-0.41%	21,871
May 22, 2026	835.00	835.00	813.80	817.20	817.20	-0.98%	18,940
May 21, 2026	836.80	836.80	818.95	825.25	825.25	0.39%	15,292
May 20, 2026	827.50	830.95	820.10	822.05	822.05	-2.04%	15,444
May 19, 2026	840.90	845.00	835.00	839.20	839.20	-0.14%	13,974
May 18, 2026	845.00	845.35	828.15	840.40	840.40	-1.11%	15,481
May 15, 2026	869.20	869.20	846.50	849.85	849.85	-2.01%	17,553
May 14, 2026	924.45	928.40	858.00	867.25	867.25	-3.02%	39,669
May 13, 2026	864.40	903.65	853.65	894.30	894.30	4.49%	320,410
May 12, 2026	876.20	892.50	853.70	855.90	855.90	-3.92%	18,464
May 11, 2026	899.95	899.95	881.55	890.85	890.85	-1.76%	20,410
May 8, 2026	888.05	910.00	888.05	906.85	906.85	0.28%	19,810