BOM:544222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	683.50	695.15	673.90	687.05	687.05	0.40%	17,662
Jul 13, 2026	697.90	713.80	682.65	684.30	684.30	-2.47%	24,781
Jul 10, 2026	661.45	707.00	657.65	701.65	701.65	6.63%	37,691
Jul 9, 2026	649.55	675.50	649.55	658.00	658.00	1.79%	32,553
Jul 8, 2026	642.90	671.00	641.15	646.45	646.45	-0.64%	55,082
Jul 7, 2026	629.95	659.00	628.00	650.60	650.60	4.21%	804,999
Jul 6, 2026	628.30	634.20	620.90	624.30	624.30	-0.30%	14,462
Jul 3, 2026	640.00	644.90	621.35	626.20	626.20	-1.24%	8,270
Jul 2, 2026	634.95	639.85	630.00	637.05	634.05	1.00%	9,277
Jul 1, 2026	628.45	636.45	623.25	630.75	627.78	1.23%	8,615
Jun 30, 2026	631.25	642.20	621.40	623.10	620.17	-0.19%	12,364
Jun 29, 2026	608.55	630.25	608.55	624.30	621.36	2.40%	32,413
Jun 25, 2026	615.20	619.00	607.65	609.65	606.78	-0.65%	9,209
Jun 24, 2026	620.05	637.95	611.20	613.65	610.76	-1.14%	13,473
Jun 23, 2026	617.10	633.00	617.00	620.75	617.83	0.52%	19,772
Jun 22, 2026	617.80	621.85	600.00	617.55	614.64	2.29%	5,268
Jun 19, 2026	607.95	608.00	596.45	603.70	600.86	0.37%	7,389
Jun 18, 2026	590.65	605.10	590.65	601.45	598.62	1.68%	7,364
Jun 17, 2026	596.25	608.55	587.25	591.50	588.71	-0.70%	16,723
Jun 16, 2026	620.35	622.25	590.35	595.65	592.84	-3.98%	31,799
Jun 15, 2026	625.90	634.95	614.65	620.35	617.43	-0.42%	38,619
Jun 12, 2026	614.10	633.55	614.10	622.95	620.02	2.35%	38,684
Jun 11, 2026	595.65	620.00	590.80	608.65	605.78	2.75%	114,919
Jun 10, 2026	550.50	595.25	545.00	592.35	589.56	7.97%	547,285
Jun 9, 2026	544.70	560.00	543.95	548.60	546.02	0.36%	7,430
Jun 8, 2026	552.60	556.50	542.30	546.65	544.08	-1.31%	7,302
Jun 5, 2026	549.05	564.00	548.20	553.90	551.29	-0.40%	12,685
Jun 4, 2026	539.00	572.10	538.10	556.10	553.48	3.05%	19,752
Jun 3, 2026	528.45	544.95	528.45	539.65	537.11	1.79%	10,033
Jun 2, 2026	524.05	533.30	516.60	530.15	527.65	1.16%	4,706
Jun 1, 2026	529.10	543.15	523.50	524.05	521.58	-0.03%	22,962
May 29, 2026	536.80	543.00	521.70	524.20	521.73	-2.14%	6,082
May 27, 2026	533.25	548.15	533.25	535.65	533.13	0.52%	10,329
May 26, 2026	527.95	551.60	523.95	532.90	530.39	2.28%	17,259
May 25, 2026	531.00	531.80	515.30	521.00	518.55	0.12%	11,205
May 22, 2026	525.05	525.05	516.75	520.35	517.90	-0.14%	6,968
May 21, 2026	516.90	527.45	509.90	521.10	518.65	1.33%	8,656
May 20, 2026	519.80	523.10	510.40	514.25	511.83	-1.05%	26,140
May 19, 2026	523.95	530.00	518.20	519.70	517.25	-0.08%	59,453
May 18, 2026	507.05	532.75	507.05	520.10	517.65	0.53%	15,185
May 15, 2026	515.15	527.90	503.60	517.35	514.91	-1.72%	12,689
May 14, 2026	548.85	558.00	512.20	526.40	523.92	-2.69%	40,133
May 13, 2026	528.00	549.10	528.00	540.95	538.40	2.45%	10,960
May 12, 2026	540.15	548.80	524.35	528.00	525.51	-2.14%	27,892
May 11, 2026	559.95	567.15	537.00	539.55	537.01	-3.17%	22,376
May 8, 2026	540.10	559.80	540.10	557.20	554.58	1.62%	8,952
May 7, 2026	555.40	558.80	546.20	548.30	545.72	-0.76%	4,855
May 6, 2026	557.10	559.50	550.95	552.50	549.90	0.05%	5,696
May 5, 2026	559.25	561.55	549.95	552.20	549.60	-1.26%	11,579
May 4, 2026	542.15	563.00	542.15	559.25	556.62	2.16%	15,072