BOM:544009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	603.85	611.95	596.00	598.35	598.35	-1.18%	45,565
Jul 14, 2026	601.00	624.40	598.95	605.50	605.50	-0.04%	51,997
Jul 13, 2026	614.25	616.00	601.00	605.75	605.75	-2.82%	47,481
Jul 10, 2026	604.10	630.00	595.75	623.35	623.35	8.45%	208,193
Jul 9, 2026	566.05	586.55	564.65	574.80	574.80	2.30%	29,417
Jul 8, 2026	582.70	585.70	557.45	561.85	561.85	-2.95%	40,593
Jul 7, 2026	575.05	586.50	557.15	578.90	578.90	2.73%	142,847
Jul 6, 2026	560.00	572.60	548.60	563.50	563.50	1.63%	20,820
Jul 3, 2026	571.20	578.05	551.15	554.45	554.45	-2.41%	33,977
Jul 2, 2026	552.70	574.30	552.70	568.15	568.15	3.49%	91,606
Jul 1, 2026	535.15	551.85	512.45	549.00	549.00	4.67%	63,069
Jun 30, 2026	518.30	527.80	518.15	524.50	524.50	1.55%	14,148
Jun 29, 2026	529.60	529.60	508.75	516.50	516.50	-1.95%	19,774
Jun 25, 2026	518.00	547.75	515.85	526.75	526.75	1.90%	89,143
Jun 24, 2026	514.75	523.25	513.10	516.95	516.95	0.43%	21,191
Jun 23, 2026	525.00	539.45	512.55	514.75	514.75	-1.26%	39,914
Jun 22, 2026	528.40	528.40	511.95	521.30	521.30	1.69%	37,399
Jun 19, 2026	511.50	518.45	507.15	512.65	512.65	0.32%	24,634
Jun 18, 2026	507.65	529.00	507.65	511.00	511.00	1.13%	47,733
Jun 17, 2026	506.95	517.95	504.00	505.30	505.30	-0.95%	28,071
Jun 16, 2026	503.60	512.85	503.60	510.15	510.15	1.14%	33,410
Jun 15, 2026	523.85	523.85	503.00	504.40	504.40	-1.61%	58,133
Jun 12, 2026	504.45	520.00	495.50	512.65	512.65	2.85%	61,050
Jun 11, 2026	468.55	516.65	468.30	498.45	498.45	6.12%	197,910
Jun 10, 2026	472.30	488.15	465.75	469.70	469.70	-0.25%	27,050
Jun 9, 2026	452.85	472.00	452.85	470.90	470.90	4.54%	9,258
Jun 8, 2026	452.55	469.90	447.05	450.45	450.45	-3.14%	10,244
Jun 5, 2026	481.25	481.25	461.70	465.05	465.05	-2.26%	12,227
Jun 4, 2026	455.05	481.30	445.00	475.80	475.80	6.49%	55,323
Jun 3, 2026	451.15	459.80	440.20	446.80	446.80	-1.16%	8,143
Jun 2, 2026	449.85	454.60	434.85	452.05	452.05	1.31%	11,441
Jun 1, 2026	454.10	462.95	444.05	446.20	446.20	-0.49%	11,729
May 29, 2026	461.60	468.50	445.40	448.40	448.40	-4.69%	45,075
May 27, 2026	496.10	496.10	468.35	470.45	470.45	-5.68%	28,840
May 26, 2026	473.05	521.25	473.05	498.80	498.80	3.38%	128,591
May 25, 2026	444.70	484.60	426.50	482.50	482.50	9.52%	141,645
May 22, 2026	443.75	452.95	438.65	440.55	440.55	0.31%	9,277
May 21, 2026	441.15	450.00	434.35	439.20	439.20	0.40%	9,223
May 20, 2026	425.30	441.05	425.30	437.45	437.45	-0.05%	11,898
May 19, 2026	420.00	457.25	420.00	437.65	437.65	3.82%	26,812
May 18, 2026	423.75	424.70	409.55	421.55	421.55	-1.95%	19,556
May 15, 2026	431.05	439.40	425.00	429.95	429.95	-2.03%	20,156
May 14, 2026	458.85	458.85	424.60	438.85	438.85	-1.42%	15,116
May 13, 2026	446.05	461.30	443.65	445.15	445.15	-0.02%	24,150
May 12, 2026	470.25	475.00	442.05	445.25	445.25	-6.28%	26,414
May 11, 2026	477.75	487.25	472.30	475.10	475.10	-3.25%	26,968
May 8, 2026	491.05	501.40	489.10	491.05	491.05	-0.04%	23,382
May 7, 2026	495.30	497.40	484.60	491.25	491.25	0.58%	19,471
May 6, 2026	495.00	497.40	480.20	488.40	488.40	-0.47%	23,650
May 5, 2026	478.95	493.50	472.20	490.70	490.70	3.01%	26,781