BOM:544203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	667.05	679.20	645.65	648.55	648.55	-2.73%	53,278
Jul 9, 2026	670.00	682.50	665.45	666.75	666.75	-1.11%	12,984
Jul 8, 2026	685.75	694.20	670.00	674.25	674.25	-1.68%	25,709
Jul 7, 2026	705.20	711.45	680.15	685.75	685.75	-2.47%	63,627
Jul 6, 2026	649.55	711.80	649.55	703.15	703.15	7.20%	153,041
Jul 3, 2026	677.55	677.55	650.40	655.90	655.90	-2.52%	21,925
Jul 2, 2026	677.85	677.85	661.00	672.85	672.85	0.71%	12,290
Jul 1, 2026	667.75	674.25	661.00	668.10	668.10	0.08%	18,724
Jun 30, 2026	664.90	674.35	650.15	667.55	667.55	1.10%	63,128
Jun 29, 2026	622.70	668.70	622.70	660.30	660.30	6.14%	219,027
Jun 25, 2026	631.70	631.70	619.00	622.10	622.10	-0.03%	9,738
Jun 24, 2026	620.05	632.00	617.65	627.70	622.30	1.05%	13,934
Jun 23, 2026	634.70	638.70	610.75	621.15	615.81	-1.63%	16,144
Jun 22, 2026	639.95	640.95	630.00	631.45	626.02	0.14%	6,480
Jun 19, 2026	632.55	640.10	625.45	630.55	625.13	-0.39%	22,013
Jun 18, 2026	632.00	646.40	629.45	633.05	627.60	0.57%	108,437
Jun 17, 2026	633.00	633.00	623.70	629.45	624.03	-0.11%	28,127
Jun 16, 2026	630.40	634.00	620.05	630.15	624.73	0.42%	17,722
Jun 15, 2026	646.00	652.65	622.10	627.50	622.10	-2.68%	74,646
Jun 12, 2026	615.00	647.10	609.85	644.75	639.20	5.98%	299,334
Jun 11, 2026	562.20	611.85	560.50	608.35	603.12	6.60%	111,562
Jun 10, 2026	595.00	595.00	568.70	570.70	565.79	-2.08%	12,921
Jun 9, 2026	567.40	585.00	567.40	582.85	577.84	2.72%	10,185
Jun 8, 2026	579.90	580.15	564.35	567.40	562.52	-2.16%	12,575
Jun 5, 2026	566.85	587.00	566.85	579.90	574.91	1.45%	17,435
Jun 4, 2026	573.90	589.70	567.00	571.60	566.68	0.08%	18,749
Jun 3, 2026	548.65	572.70	543.45	571.15	566.24	4.71%	8,077
Jun 2, 2026	550.75	550.80	541.75	545.45	540.76	-0.96%	3,886
Jun 1, 2026	566.70	571.45	549.35	550.75	546.01	-1.81%	15,955
May 29, 2026	549.00	566.20	539.35	560.90	556.07	4.00%	13,577
May 27, 2026	546.75	546.75	536.40	539.35	534.71	-0.86%	7,956
May 26, 2026	538.70	551.90	535.00	544.05	539.37	1.50%	23,061
May 25, 2026	539.00	547.45	534.10	536.00	531.39	-0.12%	30,266
May 22, 2026	536.75	554.00	535.00	536.65	532.03	-0.03%	16,524
May 21, 2026	539.95	539.95	526.25	536.80	532.18	0.90%	7,923
May 20, 2026	530.25	533.95	517.75	532.00	527.42	0.16%	11,798
May 19, 2026	517.45	539.00	506.50	531.15	526.58	0.63%	48,254
May 18, 2026	552.80	553.30	527.85	527.85	523.31	-4.99%	19,121
May 15, 2026	540.00	562.85	534.00	555.60	550.82	0.79%	24,181
May 14, 2026	571.95	574.00	546.00	551.25	546.51	-1.69%	10,816
May 13, 2026	564.20	575.70	554.10	560.70	555.88	-1.13%	9,368
May 12, 2026	599.75	599.75	565.10	567.10	562.22	-3.56%	72,769
May 11, 2026	598.70	598.70	580.55	588.05	582.99	-0.61%	34,793
May 8, 2026	575.00	599.65	565.00	591.65	586.56	3.60%	40,755
May 7, 2026	550.05	571.10	550.05	571.10	566.19	4.99%	10,192
May 6, 2026	549.55	549.55	537.00	543.95	539.27	0.82%	16,815
May 5, 2026	535.20	545.00	533.10	539.50	534.86	0.46%	8,866
May 4, 2026	533.45	540.30	525.00	537.05	532.43	0.84%	18,001
Apr 30, 2026	547.45	565.35	528.80	532.55	527.97	-3.70%	40,865
Apr 29, 2026	548.65	559.60	541.50	553.00	548.24	1.32%	17,511