BOM:544569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	412.75	440.40	412.75	436.95	436.95	5.23%	2,401,642
Jul 30, 2026	410.10	417.00	409.30	415.25	415.25	0.94%	406,194
Jul 29, 2026	421.25	423.30	410.30	411.40	411.40	-1.25%	401,171
Jul 28, 2026	410.45	417.65	410.45	416.60	416.60	1.30%	504,095
Jul 27, 2026	411.10	416.80	406.95	411.25	411.25	1.24%	662,004
Jul 24, 2026	403.00	407.60	398.55	406.20	406.20	-0.44%	385,882
Jul 23, 2026	403.00	409.40	400.10	408.00	408.00	0.65%	197,171
Jul 22, 2026	411.75	412.50	402.30	405.35	405.35	-1.55%	299,317
Jul 21, 2026	409.40	415.00	409.35	411.75	411.75	0.57%	908,580
Jul 20, 2026	410.80	414.50	406.15	409.40	409.40	-1.41%	675,811
Jul 17, 2026	413.30	419.90	406.25	415.25	415.25	0.70%	576,621
Jul 16, 2026	422.75	425.00	411.00	412.35	412.35	-2.67%	719,698
Jul 15, 2026	419.50	430.45	419.50	423.65	423.65	1.41%	613,286
Jul 14, 2026	418.35	421.30	414.00	417.75	417.75	-0.68%	569,294
Jul 13, 2026	416.80	423.70	415.55	420.60	420.60	-0.46%	405,434
Jul 10, 2026	421.05	426.90	418.90	422.55	422.55	0.66%	297,826
Jul 9, 2026	416.75	424.00	415.65	419.80	419.80	0.74%	244,604
Jul 8, 2026	424.20	426.50	414.00	416.70	416.70	-1.95%	711,308
Jul 7, 2026	431.30	432.00	421.25	425.00	425.00	-1.17%	482,170
Jul 6, 2026	429.40	438.90	422.65	430.05	430.05	-0.46%	708,966
Jul 3, 2026	445.35	446.80	430.35	432.05	432.05	-1.86%	313,093
Jul 2, 2026	432.25	446.85	432.10	440.25	440.25	2.09%	776,939
Jul 1, 2026	425.05	437.70	420.60	431.25	431.25	1.91%	1,415,211
Jun 30, 2026	425.10	430.60	420.15	423.15	423.15	-0.01%	768,979
Jun 29, 2026	431.15	432.65	420.60	423.20	423.20	-2.07%	1,275,253
Jun 25, 2026	414.35	434.85	414.35	432.15	432.15	5.06%	1,031,691
Jun 24, 2026	403.00	420.10	403.00	411.35	411.35	2.76%	1,731,682
Jun 23, 2026	408.25	410.20	398.20	400.30	400.30	-1.82%	384,260
Jun 22, 2026	409.25	410.85	401.95	407.70	407.70	1.43%	582,879
Jun 19, 2026	407.25	410.00	400.05	401.95	401.95	-1.29%	556,203
Jun 18, 2026	403.45	409.75	399.05	407.20	407.20	1.29%	574,909
Jun 17, 2026	406.70	408.85	397.80	402.00	402.00	-1.07%	496,213
Jun 16, 2026	409.05	410.00	399.95	406.35	406.35	-0.06%	982,972
Jun 15, 2026	406.55	426.40	404.35	406.60	406.60	3.90%	3,116,672
Jun 12, 2026	363.45	397.90	361.70	391.35	391.35	10.43%	2,442,048
Jun 11, 2026	363.40	363.65	357.10	358.40	354.40	-1.78%	456,729
Jun 10, 2026	364.90	370.00	362.05	364.90	360.83	0.40%	623,965
Jun 9, 2026	365.95	370.30	362.15	363.45	359.39	0.15%	312,214
Jun 8, 2026	365.95	367.75	360.30	362.90	358.85	-1.67%	421,430
Jun 5, 2026	376.95	378.50	367.00	369.05	364.93	-1.30%	506,191
Jun 4, 2026	374.40	387.75	371.75	373.90	369.73	0.08%	563,400
Jun 3, 2026	369.50	377.10	363.05	373.60	369.43	0.84%	504,197
Jun 2, 2026	374.20	376.15	367.10	370.50	366.36	-1.00%	573,001
Jun 1, 2026	383.50	386.70	372.55	374.25	370.07	-1.55%	571,736
May 29, 2026	385.00	391.55	377.35	380.15	375.91	-1.09%	1,439,130
May 27, 2026	385.30	391.80	378.25	384.35	380.06	-0.22%	617,009
May 26, 2026	395.90	398.00	383.40	385.20	380.90	-2.59%	1,841,625
May 25, 2026	385.60	399.25	385.60	395.45	391.04	2.95%	1,207,606
May 22, 2026	380.00	389.00	374.50	384.10	379.81	1.08%	658,111
May 21, 2026	385.45	388.65	379.25	380.00	375.76	0.05%	685,999