BOM:544317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	498.05	499.85	494.65	496.40	496.40	-0.98%	13,310
Jul 17, 2026	504.40	504.40	498.90	501.30	501.30	-0.80%	17,282
Jul 16, 2026	500.45	509.70	494.00	505.35	505.35	1.31%	15,366
Jul 15, 2026	499.40	504.20	497.00	498.80	498.80	-0.04%	10,898
Jul 14, 2026	498.00	502.85	497.15	499.00	499.00	-1.48%	32,817
Jul 13, 2026	506.45	508.70	501.05	506.50	506.50	-0.20%	13,486
Jul 10, 2026	511.95	511.95	505.35	507.50	507.50	0.36%	15,186
Jul 9, 2026	487.05	512.00	487.05	505.70	505.70	3.90%	18,952
Jul 8, 2026	501.60	501.60	485.60	486.70	486.70	-4.02%	56,935
Jul 7, 2026	523.55	523.55	503.25	507.10	507.10	-2.47%	23,766
Jul 6, 2026	519.60	529.05	517.65	519.95	519.95	0.15%	38,163
Jul 3, 2026	534.00	534.00	515.00	519.15	519.15	-0.42%	25,753
Jul 2, 2026	520.50	524.85	514.90	521.35	521.35	0.70%	36,938
Jul 1, 2026	516.10	521.50	513.00	517.75	517.75	1.06%	30,569
Jun 30, 2026	518.75	520.80	509.50	512.30	512.30	-1.18%	31,321
Jun 29, 2026	520.10	531.95	512.50	518.40	518.40	1.21%	119,495
Jun 25, 2026	517.05	522.70	509.70	512.20	512.20	-1.20%	28,275
Jun 24, 2026	509.85	519.80	506.45	518.40	518.40	1.77%	25,752
Jun 23, 2026	522.15	526.00	507.00	509.40	509.40	-1.66%	55,531
Jun 22, 2026	528.90	528.90	510.70	518.00	518.00	2.05%	35,240
Jun 19, 2026	497.05	514.30	492.20	507.60	507.60	2.36%	36,532
Jun 18, 2026	499.95	502.20	494.50	495.90	495.90	-0.42%	18,986
Jun 17, 2026	502.30	502.30	494.75	498.00	498.00	0.23%	25,452
Jun 16, 2026	507.95	507.95	495.00	496.85	496.85	-0.54%	23,101
Jun 15, 2026	493.35	503.45	489.95	499.55	499.55	4.74%	37,423
Jun 12, 2026	468.80	480.00	468.80	476.95	476.95	2.19%	38,161
Jun 11, 2026	477.00	477.00	465.80	466.75	466.75	-2.51%	30,874
Jun 10, 2026	486.60	488.60	476.20	478.75	478.75	-0.91%	26,674
Jun 9, 2026	481.05	487.85	481.00	483.15	483.15	0.53%	13,117
Jun 8, 2026	484.35	491.00	478.50	480.60	480.60	-2.60%	34,161
Jun 5, 2026	502.75	505.00	490.55	493.45	493.45	-1.16%	27,438
Jun 4, 2026	496.00	508.90	492.70	499.25	499.25	0.80%	64,800
Jun 3, 2026	492.25	496.30	489.00	495.30	495.30	1.34%	48,600
Jun 2, 2026	489.20	496.25	486.85	488.75	488.75	0.75%	53,808
Jun 1, 2026	488.20	492.00	480.05	485.10	485.10	1.36%	42,459
May 29, 2026	489.05	493.75	475.00	478.60	478.60	-2.73%	67,229
May 27, 2026	488.95	504.05	480.00	492.05	492.05	-5.17%	112,739
May 26, 2026	510.75	528.15	510.70	518.90	518.90	1.60%	47,013
May 25, 2026	508.10	515.35	497.70	510.75	510.75	0.69%	62,702
May 22, 2026	504.20	517.85	502.05	507.25	507.25	1.46%	34,039
May 21, 2026	502.35	513.95	496.80	499.95	499.95	0.71%	43,938
May 20, 2026	490.05	504.15	488.50	496.45	496.45	-0.13%	28,245
May 19, 2026	490.60	508.20	490.60	497.10	497.10	-1.28%	53,467
May 18, 2026	512.60	512.60	488.00	503.55	503.55	-1.82%	41,920
May 15, 2026	524.00	529.35	510.95	512.90	512.90	-2.10%	22,666
May 14, 2026	528.20	535.55	521.20	523.90	523.90	-1.00%	28,897
May 13, 2026	524.25	540.70	524.25	529.20	529.20	-0.40%	20,324
May 12, 2026	544.25	552.90	529.50	531.30	531.30	-3.11%	30,375
May 11, 2026	563.00	566.00	546.50	548.35	548.35	-3.25%	27,234
May 8, 2026	582.75	589.60	562.40	566.75	566.75	-3.21%	51,134