BOM:500008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	911.05	919.50	903.65	910.35	910.35	0.23%	799,752
Jul 30, 2026	885.45	921.00	875.40	908.25	908.25	2.89%	91,163
Jul 29, 2026	870.00	885.45	865.05	882.75	882.75	2.45%	37,163
Jul 28, 2026	874.45	877.15	859.10	861.65	861.65	-1.46%	56,519
Jul 27, 2026	873.50	881.50	870.15	874.45	874.45	0.78%	43,372
Jul 24, 2026	876.45	884.75	865.45	872.90	867.70	-0.41%	75,384
Jul 23, 2026	896.65	904.35	875.00	876.45	871.23	-2.88%	78,814
Jul 22, 2026	911.45	916.00	894.05	902.45	897.07	-0.20%	46,897
Jul 21, 2026	919.30	929.00	900.90	904.30	898.91	-0.74%	58,096
Jul 20, 2026	908.00	929.45	903.30	911.05	905.62	0.37%	178,173
Jul 17, 2026	908.75	915.00	896.55	907.65	902.24	0.73%	66,082
Jul 16, 2026	905.00	917.35	896.05	901.10	895.73	0.25%	50,679
Jul 15, 2026	894.30	911.40	892.80	898.85	893.50	0.51%	58,059
Jul 14, 2026	911.50	911.50	882.05	894.30	888.97	-1.62%	73,618
Jul 13, 2026	886.95	912.50	873.65	909.05	903.63	2.41%	90,270
Jul 10, 2026	882.30	896.90	867.90	887.70	882.41	2.10%	94,631
Jul 9, 2026	845.15	881.10	845.15	869.45	864.27	4.14%	127,865
Jul 8, 2026	841.80	861.20	829.05	834.85	829.88	-0.87%	51,109
Jul 7, 2026	859.10	859.10	840.75	842.20	837.18	-1.02%	20,257
Jul 6, 2026	856.00	864.00	847.40	850.90	845.83	-0.68%	45,977
Jul 3, 2026	875.20	875.25	851.95	856.70	851.60	-0.75%	111,715
Jul 2, 2026	845.00	874.20	842.65	863.15	858.01	2.78%	82,788
Jul 1, 2026	842.00	849.90	837.50	839.80	834.80	-0.27%	42,080
Jun 30, 2026	829.25	852.25	825.80	842.05	837.03	2.41%	58,528
Jun 29, 2026	832.45	835.00	820.80	822.20	817.30	-1.51%	43,854
Jun 25, 2026	855.95	855.95	831.00	834.80	829.83	-1.72%	23,964
Jun 24, 2026	850.10	857.00	840.00	849.40	844.34	0.74%	38,362
Jun 23, 2026	860.00	868.30	840.00	843.15	838.13	-1.66%	53,386
Jun 22, 2026	848.00	877.95	848.00	857.35	852.24	1.54%	65,676
Jun 19, 2026	851.45	855.00	839.20	844.35	839.32	-0.83%	29,930
Jun 18, 2026	860.00	860.05	843.55	851.45	846.38	-0.46%	46,834
Jun 17, 2026	839.00	863.00	839.00	855.35	850.25	1.95%	91,538
Jun 16, 2026	842.00	847.35	832.50	839.00	834.00	0.20%	35,846
Jun 15, 2026	847.60	856.00	834.50	837.30	832.31	1.68%	38,035
Jun 12, 2026	812.00	825.00	806.90	823.45	818.54	3.44%	27,167
Jun 11, 2026	811.05	813.10	794.00	796.05	791.31	-1.75%	26,277
Jun 10, 2026	833.95	833.95	808.00	810.25	805.42	-2.55%	32,137
Jun 9, 2026	831.25	834.45	826.05	831.45	826.50	0.85%	15,659
Jun 8, 2026	842.35	842.35	820.95	824.45	819.54	-3.03%	69,705
Jun 5, 2026	861.05	870.00	848.50	850.25	845.18	-1.10%	65,700
Jun 4, 2026	856.25	875.00	851.95	859.70	854.58	0.02%	60,155
Jun 3, 2026	867.55	870.00	845.40	859.50	854.38	-0.78%	55,033
Jun 2, 2026	870.95	871.45	851.25	866.30	861.14	-0.59%	67,297
Jun 1, 2026	887.95	898.95	869.00	871.40	866.21	-1.71%	99,263
May 29, 2026	914.20	925.00	874.45	886.55	881.27	-2.14%	94,027
May 27, 2026	885.60	914.80	875.55	905.90	900.50	1.86%	378,866
May 26, 2026	900.95	924.25	882.30	889.35	884.05	0.68%	566,430
May 25, 2026	825.85	898.00	825.85	883.35	878.09	7.63%	543,896
May 22, 2026	821.70	827.45	814.45	820.75	815.86	-0.04%	20,901
May 21, 2026	816.25	833.15	816.25	821.05	816.16	0.75%	42,803