BOM:543994 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	320.00	322.00	311.70	312.40	312.40	-2.05%	78,931
Jul 30, 2026	315.15	320.10	310.15	318.95	318.95	0.85%	108,568
Jul 29, 2026	318.20	318.30	312.00	316.25	316.25	-0.58%	114,662
Jul 28, 2026	324.25	324.25	317.00	318.10	318.10	-1.13%	47,009
Jul 27, 2026	328.40	328.40	317.20	321.75	321.75	-0.20%	131,506
Jul 24, 2026	319.55	325.15	316.60	322.40	322.40	-0.66%	183,462
Jul 23, 2026	327.95	331.35	323.10	324.55	324.55	-1.59%	84,353
Jul 22, 2026	335.85	342.50	327.00	329.80	329.80	-4.42%	377,569
Jul 21, 2026	350.00	351.50	342.15	345.05	345.05	-0.95%	156,248
Jul 20, 2026	345.65	349.80	338.95	348.35	348.35	1.78%	236,887
Jul 17, 2026	342.50	346.10	333.05	342.25	342.25	1.03%	123,893
Jul 16, 2026	337.00	343.55	331.50	338.75	338.75	0.41%	128,483
Jul 15, 2026	345.85	345.85	336.10	337.35	337.35	-2.51%	225,553
Jul 14, 2026	351.00	351.00	340.25	346.05	346.05	-1.49%	852,522
Jul 13, 2026	330.70	355.65	330.70	351.30	351.30	6.39%	1,236,014
Jul 10, 2026	326.95	333.60	323.90	330.20	330.20	1.95%	159,762
Jul 9, 2026	314.05	327.90	314.00	323.90	323.90	3.07%	200,500
Jul 8, 2026	319.90	322.40	311.75	314.25	314.25	-2.57%	251,266
Jul 7, 2026	323.75	326.00	319.65	322.55	322.55	-0.37%	65,394
Jul 6, 2026	322.55	328.00	321.90	323.75	323.75	-0.77%	94,811
Jul 3, 2026	328.05	329.55	323.65	326.25	326.25	-0.40%	117,740
Jul 2, 2026	333.90	335.10	325.60	327.55	327.55	-0.86%	356,609
Jul 1, 2026	323.95	334.70	323.00	330.40	330.40	2.61%	196,187
Jun 30, 2026	321.50	328.55	318.70	322.00	322.00	0.36%	144,024
Jun 29, 2026	322.50	327.00	318.55	320.85	320.85	-2.68%	152,859
Jun 25, 2026	341.15	341.15	326.55	329.70	329.70	-2.54%	351,194
Jun 24, 2026	317.05	343.70	316.05	338.30	338.30	7.36%	2,558,994
Jun 23, 2026	308.10	318.50	308.10	315.10	315.10	2.55%	1,022,288
Jun 22, 2026	309.40	310.50	300.00	307.25	307.25	-0.45%	329,184
Jun 19, 2026	307.95	313.00	306.45	308.65	308.65	0.23%	294,919
Jun 18, 2026	299.30	309.90	297.05	307.95	307.95	3.22%	189,394
Jun 17, 2026	293.70	301.00	291.55	299.25	298.35	1.89%	142,149
Jun 16, 2026	295.75	297.05	292.30	293.70	292.82	-0.25%	162,680
Jun 15, 2026	299.90	300.55	290.35	294.45	293.56	1.26%	296,873
Jun 12, 2026	277.25	294.60	277.25	290.80	289.93	5.50%	516,296
Jun 11, 2026	277.55	278.85	272.00	275.65	274.82	-0.99%	1,512,152
Jun 10, 2026	282.45	288.75	277.30	278.40	277.56	-1.52%	1,454,460
Jun 9, 2026	274.65	285.30	270.95	282.70	281.85	5.35%	96,696
Jun 8, 2026	271.30	274.40	267.05	268.35	267.54	-3.51%	654,234
Jun 5, 2026	273.65	281.90	273.00	278.10	277.26	1.91%	157,603
Jun 4, 2026	270.85	274.90	266.85	272.90	272.08	0.87%	65,874
Jun 3, 2026	275.95	275.95	267.85	270.55	269.74	-1.76%	31,466
Jun 2, 2026	272.00	276.90	268.50	275.40	274.57	0.97%	24,666
Jun 1, 2026	275.85	276.75	270.65	272.75	271.93	-1.00%	113,840
May 29, 2026	280.00	283.75	272.20	275.50	274.67	-1.48%	136,485
May 27, 2026	279.30	284.80	278.50	279.65	278.81	0.29%	54,092
May 26, 2026	276.90	281.50	276.00	278.85	278.01	0.43%	92,833
May 25, 2026	278.05	281.70	276.70	277.65	276.81	1.07%	146,507
May 22, 2026	270.15	279.00	269.65	274.70	273.87	2.98%	306,076
May 21, 2026	263.25	268.80	262.50	266.75	265.95	1.46%	63,766