BOM:544345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	334.85	357.45	330.00	354.05	354.05	7.48%	64,899
Jul 9, 2026	324.45	333.00	324.45	329.40	329.40	0.43%	12,458
Jul 8, 2026	346.40	346.45	322.60	328.00	328.00	-4.29%	24,172
Jul 7, 2026	353.35	353.35	331.35	342.70	342.70	-1.07%	29,011
Jul 6, 2026	351.35	354.85	338.10	346.40	346.40	-1.97%	48,345
Jul 3, 2026	335.20	364.55	332.40	353.35	353.35	6.37%	159,988
Jul 2, 2026	328.95	335.70	325.90	332.20	332.20	1.25%	19,821
Jul 1, 2026	335.05	340.00	325.05	328.10	328.10	-0.92%	22,310
Jun 30, 2026	334.30	343.90	328.75	331.15	331.15	-1.58%	40,424
Jun 29, 2026	326.25	339.70	310.50	336.45	336.45	3.28%	56,696
Jun 25, 2026	319.50	328.40	310.55	325.75	325.75	2.99%	43,157
Jun 24, 2026	338.15	339.65	313.95	316.30	316.30	-6.45%	81,544
Jun 23, 2026	330.80	354.15	328.50	338.10	338.10	4.16%	349,251
Jun 22, 2026	296.00	336.45	294.55	324.60	324.60	10.67%	289,320
Jun 19, 2026	275.85	297.25	274.55	293.30	293.30	5.56%	43,109
Jun 18, 2026	274.80	283.00	273.50	277.85	277.85	0.91%	25,899
Jun 17, 2026	273.80	279.75	266.00	275.35	275.35	2.04%	22,951
Jun 16, 2026	258.90	283.15	256.50	269.85	269.85	5.35%	38,315
Jun 15, 2026	252.00	258.50	249.90	256.15	256.15	4.38%	13,578
Jun 12, 2026	244.95	246.00	241.00	245.40	245.40	2.06%	3,281
Jun 11, 2026	240.40	242.50	239.55	240.45	240.45	-1.11%	2,293
Jun 10, 2026	245.65	246.90	242.60	243.15	243.15	-1.36%	4,147
Jun 9, 2026	248.00	248.30	244.60	246.50	246.50	1.11%	3,466
Jun 8, 2026	242.70	247.35	240.00	243.80	243.80	-0.33%	5,167
Jun 5, 2026	244.50	246.55	244.00	244.60	244.60	0.80%	2,126
Jun 4, 2026	244.00	248.50	242.35	242.65	242.65	-0.35%	5,941
Jun 3, 2026	247.50	247.50	240.30	243.50	243.50	-0.53%	3,344
Jun 2, 2026	242.45	248.30	240.55	244.80	244.80	-0.04%	6,174
Jun 1, 2026	251.05	254.00	244.00	244.90	244.90	-2.93%	8,694
May 29, 2026	253.50	255.00	251.20	252.30	252.30	0.06%	4,821
May 27, 2026	259.65	260.50	251.10	252.15	252.15	-2.10%	10,504
May 26, 2026	268.05	268.05	256.15	257.55	257.55	-10.03%	59,492
May 25, 2026	285.80	289.80	279.70	286.25	286.25	2.03%	11,595
May 22, 2026	276.70	282.10	275.00	280.55	280.55	3.43%	12,013
May 21, 2026	263.80	272.60	263.80	271.25	271.25	2.69%	5,091
May 20, 2026	265.50	265.50	253.50	264.15	264.15	0.74%	2,975
May 19, 2026	264.00	267.30	260.20	262.20	262.20	1.55%	4,450
May 18, 2026	258.05	260.35	253.40	258.20	258.20	-1.83%	9,150
May 15, 2026	266.60	267.80	262.00	263.00	263.00	-1.05%	2,199
May 14, 2026	270.00	272.55	261.60	265.80	265.80	-0.88%	7,282
May 13, 2026	266.20	276.50	266.20	268.15	268.15	-0.15%	14,916
May 12, 2026	282.50	283.95	266.20	268.55	268.55	-6.15%	15,951
May 11, 2026	290.30	292.40	285.40	286.15	286.15	-2.49%	5,200
May 8, 2026	301.85	301.85	292.65	293.45	293.45	-0.83%	4,955
May 7, 2026	295.55	299.45	294.55	295.90	295.90	0.08%	4,854
May 6, 2026	281.85	298.70	281.85	295.65	295.65	4.64%	18,746
May 5, 2026	284.00	286.80	280.30	282.55	282.55	-1.02%	7,522
May 4, 2026	280.30	287.00	280.30	285.45	285.45	2.06%	10,088
Apr 30, 2026	281.50	283.00	277.00	279.70	279.70	-0.67%	6,741
Apr 29, 2026	286.70	290.60	280.70	281.60	281.60	-0.19%	7,613