BOM:544600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	564.35	573.00	558.55	561.25	561.25	-0.36%	1,108,308
Jul 30, 2026	564.70	567.15	558.80	563.30	563.30	0.70%	279,737
Jul 29, 2026	561.80	562.05	547.10	559.40	559.40	1.00%	877,411
Jul 28, 2026	573.55	575.30	550.00	553.85	553.85	-3.16%	102,960
Jul 27, 2026	559.60	574.05	559.60	571.95	571.95	2.91%	114,571
Jul 24, 2026	547.25	559.70	545.00	555.80	555.80	-0.32%	142,492
Jul 23, 2026	561.30	562.75	550.50	557.60	557.60	-0.26%	84,087
Jul 22, 2026	546.35	561.60	546.35	559.05	559.05	1.84%	295,033
Jul 21, 2026	545.95	552.35	543.90	548.95	548.95	1.38%	311,210
Jul 20, 2026	540.15	545.20	537.25	541.50	541.50	0.87%	225,142
Jul 17, 2026	540.25	560.00	530.75	536.85	536.85	0.42%	303,988
Jul 16, 2026	549.70	549.70	530.00	534.60	534.60	-1.72%	53,973
Jul 15, 2026	539.90	546.65	534.55	543.95	543.95	1.14%	680,484
Jul 14, 2026	535.80	547.60	533.75	537.80	537.80	-0.14%	70,545
Jul 13, 2026	543.00	545.30	535.80	538.55	538.55	-0.87%	32,087
Jul 10, 2026	555.30	560.00	541.35	543.30	543.30	-0.34%	224,579
Jul 9, 2026	538.65	562.70	530.00	545.15	545.15	1.46%	14,265,300
Jul 8, 2026	534.05	544.00	529.80	537.30	537.30	0.36%	108,926
Jul 7, 2026	535.20	545.70	533.00	535.35	535.35	-0.12%	103,118
Jul 6, 2026	545.05	545.05	525.75	536.00	536.00	0.48%	534,085
Jul 3, 2026	535.00	549.30	528.80	533.45	533.45	0.44%	193,447
Jul 2, 2026	530.00	532.70	521.40	531.10	531.10	0.65%	165,985
Jul 1, 2026	519.95	533.00	518.80	527.65	527.65	2.40%	2,785,149
Jun 30, 2026	509.95	518.00	504.80	515.30	515.30	1.89%	86,009
Jun 29, 2026	512.90	512.90	501.15	505.75	505.75	-0.50%	145,467
Jun 25, 2026	520.05	523.50	506.45	508.30	508.30	-1.61%	70,173
Jun 24, 2026	513.95	522.05	482.35	516.60	516.60	0.52%	4,720,605
Jun 23, 2026	521.10	523.00	510.10	513.95	513.95	-0.55%	384,527
Jun 22, 2026	510.50	525.20	505.50	516.80	516.80	0.77%	222,395
Jun 19, 2026	507.95	521.00	502.65	512.85	512.85	1.62%	699,034
Jun 18, 2026	506.80	508.20	500.50	504.65	504.65	0.15%	283,384
Jun 17, 2026	504.50	507.00	500.00	503.90	503.90	0.16%	547,445
Jun 16, 2026	507.45	510.85	501.50	503.10	503.10	0.77%	121,852
Jun 15, 2026	507.75	507.75	493.80	499.25	499.25	1.05%	510,295
Jun 12, 2026	508.55	508.55	493.20	494.05	494.05	-1.65%	189,377
Jun 11, 2026	498.10	508.90	497.95	502.35	502.35	0.37%	828,914
Jun 10, 2026	509.50	509.50	499.20	500.50	500.50	-0.58%	94,126
Jun 9, 2026	509.25	509.95	499.95	503.40	503.40	-0.25%	366,679
Jun 8, 2026	504.65	511.80	496.75	504.65	504.65	-0.31%	260,334
Jun 5, 2026	504.80	513.50	501.10	506.20	506.20	-1.32%	323,442
Jun 4, 2026	505.05	518.00	505.05	512.95	512.95	-0.65%	368,242
Jun 3, 2026	530.40	532.00	513.20	516.30	516.30	-1.48%	293,136
Jun 2, 2026	520.05	528.50	517.90	524.05	524.05	0.94%	144,532
Jun 1, 2026	525.65	532.00	515.00	519.15	519.15	-0.78%	170,112
May 29, 2026	520.95	531.00	518.35	523.25	523.25	0.46%	2,543,535
May 27, 2026	510.75	525.00	503.55	520.85	520.85	2.08%	103,498
May 26, 2026	510.25	518.00	504.15	510.25	510.25	1.32%	185,802
May 25, 2026	516.25	519.15	500.05	503.60	503.60	-1.99%	4,648,620
May 22, 2026	502.60	516.00	499.85	513.80	513.80	2.91%	626,378
May 21, 2026	515.10	516.65	490.00	499.25	499.25	2.59%	8,683,912