BOM:544405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	231.10	239.20	229.05	236.70	236.70	2.45%	515,588
Jul 10, 2026	231.30	234.00	229.75	231.05	231.05	0.98%	124,605
Jul 9, 2026	226.15	232.80	226.15	228.80	228.80	1.42%	239,357
Jul 8, 2026	229.40	233.00	224.70	225.60	225.60	-2.02%	396,706
Jul 7, 2026	223.55	235.85	222.90	230.25	230.25	3.86%	565,896
Jul 6, 2026	232.55	232.55	219.80	221.70	221.70	-3.92%	576,154
Jul 3, 2026	240.80	240.80	229.00	230.75	230.75	-3.01%	310,900
Jul 2, 2026	238.25	241.80	233.50	237.90	237.90	0.32%	407,497
Jul 1, 2026	242.35	242.95	234.50	237.15	237.15	-0.25%	144,810
Jun 30, 2026	241.45	245.40	236.20	237.75	237.75	-1.18%	290,427
Jun 29, 2026	246.75	246.75	239.50	240.60	240.60	-1.92%	153,986
Jun 25, 2026	244.80	252.00	243.65	245.30	245.30	0.18%	358,940
Jun 24, 2026	242.10	247.05	241.90	244.85	244.85	1.14%	250,101
Jun 23, 2026	248.85	248.85	240.05	242.10	242.10	-2.16%	170,101
Jun 22, 2026	244.60	249.50	242.70	247.45	247.45	2.95%	257,404
Jun 19, 2026	240.25	245.30	239.50	240.35	240.35	0.52%	320,068
Jun 18, 2026	238.85	241.15	237.05	239.10	239.10	0.13%	122,876
Jun 17, 2026	237.90	245.50	235.60	238.80	238.80	0.59%	269,508
Jun 16, 2026	239.90	241.00	233.55	237.40	237.40	-0.29%	182,891
Jun 15, 2026	232.60	241.90	230.95	238.10	238.10	4.38%	444,731
Jun 12, 2026	225.25	228.95	223.50	228.10	228.10	3.61%	182,609
Jun 11, 2026	224.85	226.95	218.50	220.15	220.15	-3.17%	396,398
Jun 10, 2026	236.35	236.35	225.00	227.35	227.35	-3.11%	330,542
Jun 9, 2026	219.55	236.50	219.55	234.65	234.65	8.66%	2,043,802
Jun 8, 2026	214.30	219.65	210.50	215.95	215.95	-	136,968
Jun 5, 2026	216.45	219.05	215.40	215.95	215.95	0.05%	119,996
Jun 4, 2026	219.50	219.50	214.05	215.85	215.85	-1.66%	105,670
Jun 3, 2026	218.00	222.90	216.40	219.50	219.50	0.69%	341,252
Jun 2, 2026	214.20	220.25	213.55	218.00	218.00	1.42%	86,272
Jun 1, 2026	216.90	217.75	212.30	214.95	214.95	-0.76%	236,244
May 29, 2026	219.00	219.85	213.60	216.60	216.60	-0.71%	319,427
May 27, 2026	217.50	221.20	217.00	218.15	218.15	0.32%	256,973
May 26, 2026	216.55	223.55	212.50	217.45	217.45	3.30%	405,770
May 25, 2026	215.95	217.45	204.40	210.50	210.50	-2.68%	1,368,013
May 22, 2026	213.95	220.35	212.90	216.30	216.30	1.91%	410,674
May 21, 2026	213.55	216.45	211.05	212.25	212.25	1.14%	154,160
May 20, 2026	207.30	212.00	204.85	209.85	209.85	0.12%	181,302
May 19, 2026	209.40	211.75	207.20	209.60	209.60	1.65%	62,919
May 18, 2026	208.65	209.50	202.40	206.20	206.20	-1.60%	244,594
May 15, 2026	210.65	215.50	207.50	209.55	209.55	-0.07%	240,208
May 14, 2026	211.50	215.65	208.15	209.70	209.70	-0.66%	163,127
May 13, 2026	206.70	213.15	206.70	211.10	211.10	2.88%	145,877
May 12, 2026	216.40	218.10	204.10	205.20	205.20	-6.07%	547,239
May 11, 2026	221.85	221.85	217.00	218.45	218.45	-1.73%	166,448
May 8, 2026	228.65	228.65	221.80	222.30	222.30	-2.44%	142,233
May 7, 2026	224.30	228.60	222.50	227.85	227.85	2.50%	396,528
May 6, 2026	215.15	223.40	214.50	222.30	222.30	4.22%	462,871
May 5, 2026	216.95	217.30	212.55	213.30	213.30	-1.32%	151,151
May 4, 2026	213.45	218.70	210.80	216.15	216.15	1.53%	238,282
Apr 30, 2026	213.65	214.15	207.15	212.90	212.90	-0.30%	103,500