BOM:544176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	493.85	503.00	492.10	496.40	496.40	0.49%	19,334
Jul 30, 2026	494.25	499.05	487.00	494.00	494.00	-0.05%	258,593
Jul 29, 2026	498.60	501.55	492.65	494.25	494.25	-0.62%	6,506
Jul 28, 2026	501.00	503.50	496.50	497.35	497.35	-0.87%	8,074
Jul 27, 2026	497.50	507.70	497.30	501.70	501.70	1.38%	6,708
Jul 24, 2026	499.20	500.00	492.90	494.85	494.85	-1.31%	10,841
Jul 23, 2026	511.10	511.10	497.30	501.40	501.40	-1.60%	6,223
Jul 22, 2026	511.60	513.65	504.30	509.55	509.55	-0.85%	31,969
Jul 21, 2026	510.00	517.05	506.15	513.90	513.90	0.47%	16,579
Jul 20, 2026	516.55	519.20	508.30	511.50	511.50	-1.00%	239,267
Jul 17, 2026	515.20	519.05	509.65	516.65	516.65	0.43%	14,730
Jul 16, 2026	508.00	522.00	508.00	514.45	514.45	0.25%	339,677
Jul 15, 2026	518.10	521.30	511.80	513.15	513.15	-1.06%	383,519
Jul 14, 2026	537.55	537.55	516.95	518.65	518.65	-3.20%	759,030
Jul 13, 2026	533.55	544.50	525.05	535.80	535.80	0.36%	708,737
Jul 10, 2026	535.30	540.00	523.25	533.90	533.90	0.52%	24,235
Jul 9, 2026	526.65	536.55	525.00	531.15	531.15	1.09%	48,405
Jul 8, 2026	540.00	547.00	520.90	525.40	525.40	-3.68%	21,004
Jul 7, 2026	555.65	555.65	540.05	545.45	545.45	-1.99%	35,859
Jul 6, 2026	555.65	563.00	550.05	556.55	556.55	0.17%	50,942
Jul 3, 2026	539.70	558.00	534.10	555.60	555.60	3.67%	102,030
Jul 2, 2026	517.80	541.80	517.75	535.95	535.95	3.51%	153,802
Jul 1, 2026	517.65	520.00	502.10	517.80	517.80	0.47%	22,127
Jun 30, 2026	524.80	524.80	513.75	515.40	515.40	-0.56%	116,420
Jun 29, 2026	520.20	525.35	514.60	518.30	518.30	0.30%	27,175
Jun 25, 2026	509.50	541.95	509.50	516.75	516.75	2.03%	187,930
Jun 24, 2026	494.70	511.40	489.95	506.45	506.45	2.27%	373,230
Jun 23, 2026	500.35	503.40	494.55	495.20	495.20	0.15%	6,475
Jun 22, 2026	515.65	519.55	492.90	494.45	494.45	-4.10%	48,710
Jun 19, 2026	485.10	524.80	483.35	515.60	515.60	6.00%	132,526
Jun 18, 2026	490.15	490.15	481.85	486.40	486.40	-0.36%	17,937
Jun 17, 2026	484.25	489.60	483.10	488.15	488.15	0.58%	24,180
Jun 16, 2026	493.50	495.65	482.15	485.35	485.35	-0.73%	37,251
Jun 15, 2026	477.20	490.85	477.20	488.90	488.90	3.17%	116,658
Jun 12, 2026	460.95	476.00	459.00	473.90	473.90	4.38%	37,198
Jun 11, 2026	463.45	466.75	450.00	454.00	454.00	-3.14%	15,309
Jun 10, 2026	470.95	475.45	467.90	468.70	468.70	0.28%	4,619
Jun 9, 2026	460.95	468.95	460.10	467.40	467.40	1.51%	10,548
Jun 8, 2026	460.50	469.20	455.60	460.45	460.45	-1.93%	28,615
Jun 5, 2026	464.15	475.60	464.15	469.50	469.50	-0.01%	6,888
Jun 4, 2026	458.10	470.75	458.10	469.55	469.55	1.54%	15,586
Jun 3, 2026	457.05	467.00	452.60	462.45	462.45	-0.63%	24,943
Jun 2, 2026	459.90	468.15	451.35	465.40	465.40	-0.36%	29,743
Jun 1, 2026	474.90	474.90	457.25	467.10	467.10	-2.04%	23,833
May 29, 2026	477.95	479.90	471.05	476.85	476.85	-0.21%	26,610
May 27, 2026	482.70	482.70	475.00	477.85	477.85	0.02%	1,182,469
May 26, 2026	465.65	484.00	465.65	477.75	477.75	0.82%	176,794
May 25, 2026	498.20	498.20	468.45	473.85	473.85	-0.32%	5,229
May 22, 2026	471.40	486.70	468.80	475.35	475.35	-0.24%	18,366
May 21, 2026	481.40	484.85	471.05	476.50	476.50	-0.75%	19,443