BOM:544679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	658.55	659.50	643.70	650.95	650.95	-1.34%	17,101
Jul 30, 2026	654.65	670.20	641.45	659.80	659.80	1.45%	24,832
Jul 29, 2026	625.55	656.00	619.75	650.35	650.35	4.51%	191,464
Jul 28, 2026	625.05	640.50	614.70	622.30	622.30	-0.49%	15,649
Jul 27, 2026	619.40	636.00	606.65	625.35	625.35	2.88%	8,020
Jul 24, 2026	646.30	653.40	604.80	607.85	607.85	-7.23%	33,638
Jul 23, 2026	604.35	675.00	587.65	655.25	655.25	7.09%	75,907
Jul 22, 2026	590.00	619.00	587.70	611.85	611.85	3.49%	64,920
Jul 21, 2026	598.80	618.25	586.85	591.20	591.20	-0.40%	63,791
Jul 20, 2026	558.00	603.20	557.50	593.55	593.55	5.56%	29,033
Jul 17, 2026	605.60	616.00	559.95	562.30	562.30	-6.24%	251,705
Jul 16, 2026	563.05	606.55	563.05	599.70	599.70	6.46%	40,650
Jul 15, 2026	599.00	599.00	557.65	563.30	563.30	-2.00%	5,304
Jul 14, 2026	572.55	593.40	567.00	574.80	574.80	-1.36%	10,848
Jul 13, 2026	571.90	590.90	569.55	582.70	582.70	0.28%	16,503
Jul 10, 2026	587.50	599.00	573.05	581.10	581.10	0.90%	15,667
Jul 9, 2026	570.95	584.00	549.05	575.90	575.90	0.75%	19,825
Jul 8, 2026	534.75	582.00	531.90	571.60	571.60	7.12%	65,852
Jul 7, 2026	527.75	549.05	524.00	533.60	533.60	2.19%	25,502
Jul 6, 2026	537.80	537.85	520.95	522.15	522.15	-1.81%	3,317
Jul 3, 2026	545.40	545.40	523.40	531.80	531.80	-1.41%	17,758
Jul 2, 2026	541.00	554.00	535.20	539.40	539.40	-0.30%	18,507
Jul 1, 2026	568.40	568.40	532.35	541.00	541.00	-3.44%	16,235
Jun 30, 2026	561.15	565.15	541.80	560.25	560.25	1.10%	26,204
Jun 29, 2026	510.00	591.65	508.05	554.15	554.15	7.80%	144,013
Jun 25, 2026	536.50	537.50	510.30	514.05	514.05	-3.63%	13,021
Jun 24, 2026	526.50	554.10	516.30	533.40	533.40	3.16%	35,673
Jun 23, 2026	534.25	558.90	514.60	517.05	517.05	-2.58%	36,538
Jun 22, 2026	498.95	538.20	489.00	530.75	530.75	8.87%	58,999
Jun 19, 2026	501.05	518.50	484.05	487.50	487.50	-2.40%	37,948
Jun 18, 2026	502.00	511.00	482.40	499.50	499.50	0.30%	63,327
Jun 17, 2026	440.00	522.45	440.00	498.00	498.00	14.38%	308,627
Jun 16, 2026	430.05	438.30	428.55	435.40	435.40	2.19%	4,290
Jun 15, 2026	443.35	443.35	422.50	426.05	426.05	0.42%	10,047
Jun 12, 2026	443.50	444.00	417.70	424.25	424.25	-0.27%	540,316
Jun 11, 2026	415.40	430.00	405.70	425.40	425.40	2.42%	15,505
Jun 10, 2026	405.25	426.65	397.55	415.35	415.35	3.32%	5,303
Jun 9, 2026	412.45	412.45	401.00	402.00	402.00	-1.35%	33,304
Jun 8, 2026	422.00	422.00	404.40	407.50	407.50	-2.57%	1,156
Jun 5, 2026	420.65	428.40	410.00	418.25	418.25	-0.38%	4,851
Jun 4, 2026	425.80	430.50	417.20	419.85	419.85	-2.56%	14,147
Jun 3, 2026	423.70	432.20	418.30	430.90	430.90	1.38%	23,804
Jun 2, 2026	411.00	428.70	411.00	425.05	425.05	3.87%	14,096
Jun 1, 2026	405.05	411.50	394.40	409.20	409.20	2.75%	4,632
May 29, 2026	410.00	411.75	391.00	398.25	398.25	-0.36%	8,861
May 27, 2026	414.85	416.55	398.95	399.70	399.70	-2.42%	10,010
May 26, 2026	396.95	415.90	396.95	409.60	409.60	0.82%	7,462
May 25, 2026	391.35	411.85	386.30	406.25	406.25	3.11%	16,434
May 22, 2026	400.45	400.45	386.90	394.00	394.00	-0.63%	8,103
May 21, 2026	426.85	426.85	394.50	396.50	396.50	-3.30%	6,821