BOM:544405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	233.25	243.00	231.70	236.65	236.65	1.63%	900,251
Jul 30, 2026	231.40	233.35	228.55	232.85	232.85	1.09%	112,748
Jul 29, 2026	229.30	232.80	228.30	230.35	230.35	0.46%	243,279
Jul 28, 2026	233.25	233.25	226.90	229.30	229.30	-1.42%	138,524
Jul 27, 2026	228.95	233.75	227.25	232.60	232.60	1.84%	357,445
Jul 24, 2026	227.25	230.35	224.05	228.40	228.40	-0.37%	119,344
Jul 23, 2026	233.25	233.95	228.40	229.25	229.25	-1.31%	171,866
Jul 22, 2026	236.40	237.25	227.25	232.30	232.30	-1.90%	303,658
Jul 21, 2026	234.35	237.50	232.30	236.80	236.80	1.30%	204,988
Jul 20, 2026	227.00	234.55	226.95	233.75	233.75	3.00%	312,728
Jul 17, 2026	230.95	231.05	226.00	226.95	226.95	-1.71%	133,577
Jul 16, 2026	236.05	236.05	229.20	230.90	230.90	-1.74%	175,990
Jul 15, 2026	235.05	239.60	233.35	235.00	235.00	1.16%	284,319
Jul 14, 2026	234.75	235.85	229.10	232.30	232.30	-1.86%	268,371
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