BOM:544362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	571.15	580.80	559.00	561.10	561.10	-2.37%	24,987
Jul 30, 2026	598.95	598.95	566.00	574.75	574.75	-6.99%	165,702
Jul 29, 2026	600.60	622.20	590.90	617.95	617.95	4.15%	142,587
Jul 28, 2026	569.40	619.95	564.50	593.35	593.35	5.80%	554,192
Jul 27, 2026	554.40	572.45	547.00	560.80	560.80	1.68%	16,613
Jul 24, 2026	534.55	553.90	531.05	551.55	551.55	1.87%	19,760
Jul 23, 2026	546.50	550.20	538.00	541.45	541.45	-1.56%	6,228
Jul 22, 2026	556.10	560.80	543.35	550.05	550.05	-1.80%	15,561
Jul 21, 2026	555.00	562.55	545.10	560.15	560.15	0.99%	10,442
Jul 20, 2026	569.60	572.45	550.30	554.65	554.65	-2.72%	16,159
Jul 17, 2026	563.90	575.05	556.70	570.15	570.15	1.57%	24,325
Jul 16, 2026	563.80	569.70	558.15	561.35	561.35	-0.44%	14,940
Jul 15, 2026	553.65	568.30	551.15	563.85	563.85	0.84%	44,837
Jul 14, 2026	565.00	578.10	550.00	559.15	559.15	-1.19%	50,362
Jul 13, 2026	549.40	575.00	543.90	565.90	565.90	2.80%	264,164
Jul 10, 2026	547.55	561.60	545.00	550.50	550.50	2.31%	57,992
Jul 9, 2026	525.00	543.05	512.40	538.05	538.05	3.04%	48,881
Jul 8, 2026	536.00	546.40	520.70	522.20	522.20	-3.13%	479,457
Jul 7, 2026	549.45	558.35	515.60	539.05	539.05	0.68%	3,478,108
Jul 6, 2026	546.85	549.55	533.30	535.40	535.40	-1.84%	18,409
Jul 3, 2026	554.35	562.65	542.65	545.45	545.45	-1.70%	47,252
Jul 2, 2026	555.00	562.00	546.25	554.90	554.90	0.55%	76,035
Jul 1, 2026	518.30	555.95	516.50	551.85	551.85	7.01%	361,899
Jun 30, 2026	520.00	524.95	506.00	515.70	515.70	-0.54%	56,299
Jun 29, 2026	515.00	538.90	504.45	518.50	518.50	4.84%	386,582
Jun 25, 2026	494.65	496.50	481.05	494.55	494.55	0.02%	25,013
Jun 24, 2026	488.50	496.65	486.15	494.45	494.45	1.61%	22,455
Jun 23, 2026	498.50	498.90	485.00	486.60	486.60	-2.46%	19,062
Jun 22, 2026	498.00	509.20	496.25	498.85	498.85	-0.12%	27,665
Jun 19, 2026	491.40	504.00	472.00	499.45	499.45	1.35%	45,726
Jun 18, 2026	505.80	506.00	487.75	492.80	492.80	-2.09%	57,866
Jun 17, 2026	504.55	515.95	502.10	503.30	503.30	0.64%	49,655
Jun 16, 2026	493.75	511.80	493.75	500.10	500.10	0.43%	3,215,727
Jun 15, 2026	511.20	513.45	496.20	497.95	497.95	-0.01%	183,610
Jun 12, 2026	519.75	524.30	491.45	498.00	498.00	-0.86%	872,108
Jun 11, 2026	514.60	517.00	498.10	502.30	502.30	-2.73%	30,239
Jun 10, 2026	520.35	530.50	511.20	516.40	516.40	-1.22%	54,988
Jun 9, 2026	523.20	533.40	517.70	522.80	522.80	0.49%	65,829
Jun 8, 2026	517.70	522.50	510.65	520.25	520.25	-1.13%	86,605
Jun 5, 2026	534.95	539.40	524.30	526.20	526.20	-0.52%	32,415
Jun 4, 2026	538.00	538.00	520.60	528.95	528.95	-1.58%	41,922
Jun 3, 2026	547.90	547.95	526.00	537.45	537.45	-2.26%	70,437
Jun 2, 2026	509.20	553.00	509.20	549.90	549.90	6.99%	91,697
Jun 1, 2026	506.60	528.95	500.00	513.95	513.95	1.03%	66,736
May 29, 2026	509.70	517.00	499.00	508.70	508.70	0.06%	33,597
May 27, 2026	508.05	511.10	503.75	508.40	508.40	0.10%	13,407
May 26, 2026	511.55	511.55	504.00	507.90	507.90	0.39%	8,983
May 25, 2026	511.65	518.50	502.30	505.95	505.95	-1.73%	32,137
May 22, 2026	510.75	517.20	496.00	514.85	514.85	2.43%	26,382
May 21, 2026	518.00	518.65	500.90	502.65	502.65	-1.90%	34,176