BOM:500008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	859.10	859.10	840.75	842.20	842.20	-1.02%	20,257
Jul 6, 2026	856.00	864.00	847.40	850.90	850.90	-0.68%	45,977
Jul 3, 2026	875.20	875.25	851.95	856.70	856.70	-0.75%	111,715
Jul 2, 2026	845.00	874.20	842.65	863.15	863.15	2.78%	82,788
Jul 1, 2026	842.00	849.90	837.50	839.80	839.80	-0.27%	42,080
Jun 30, 2026	829.25	852.25	825.80	842.05	842.05	2.41%	58,528
Jun 29, 2026	832.45	835.00	820.80	822.20	822.20	-1.51%	43,854
Jun 25, 2026	855.95	855.95	831.00	834.80	834.80	-1.72%	23,964
Jun 24, 2026	850.10	857.00	840.00	849.40	849.40	0.74%	38,362
Jun 23, 2026	860.00	868.30	840.00	843.15	843.15	-1.66%	53,386
Jun 22, 2026	848.00	877.95	848.00	857.35	857.35	1.54%	65,676
Jun 19, 2026	851.45	855.00	839.20	844.35	844.35	-0.83%	29,930
Jun 18, 2026	860.00	860.05	843.55	851.45	851.45	-0.46%	46,834
Jun 17, 2026	839.00	863.00	839.00	855.35	855.35	1.95%	91,538
Jun 16, 2026	842.00	847.35	832.50	839.00	839.00	0.20%	35,845
Jun 15, 2026	847.60	856.00	834.50	837.30	837.30	1.68%	38,035
Jun 12, 2026	812.00	825.00	806.90	823.45	823.45	3.44%	27,167
Jun 11, 2026	811.05	813.10	794.00	796.05	796.05	-1.75%	26,277
Jun 10, 2026	833.95	833.95	808.00	810.25	810.25	-2.55%	32,137
Jun 9, 2026	831.25	834.45	826.05	831.45	831.45	0.85%	15,659
Jun 8, 2026	842.35	842.35	820.95	824.45	824.45	-3.03%	69,705
Jun 5, 2026	861.05	870.00	848.50	850.25	850.25	-1.10%	65,700
Jun 4, 2026	856.25	875.00	851.95	859.70	859.70	0.02%	60,155
Jun 3, 2026	867.55	870.00	845.40	859.50	859.50	-0.78%	55,033
Jun 2, 2026	870.95	871.45	851.25	866.30	866.30	-0.59%	67,297
Jun 1, 2026	887.95	898.95	869.00	871.40	871.40	-1.71%	99,263
May 29, 2026	914.20	925.00	874.45	886.55	886.55	-2.14%	94,027
May 27, 2026	885.60	914.80	875.55	905.90	905.90	1.86%	378,866
May 26, 2026	900.95	924.25	882.30	889.35	889.35	0.68%	566,430
May 25, 2026	825.85	898.00	825.85	883.35	883.35	7.63%	543,896
May 22, 2026	821.70	827.45	814.45	820.75	820.75	-0.04%	20,901
May 21, 2026	816.25	833.15	816.25	821.05	821.05	0.75%	42,803
May 20, 2026	818.95	818.95	804.70	814.90	814.90	-0.26%	15,604
May 19, 2026	806.85	826.15	806.85	817.00	817.00	1.01%	25,571
May 18, 2026	815.30	816.65	793.20	808.80	808.80	-1.85%	90,945
May 15, 2026	840.00	845.00	821.00	824.05	824.05	-1.52%	45,973
May 14, 2026	836.70	853.00	824.00	836.80	836.80	-0.41%	74,896
May 13, 2026	829.75	854.05	829.75	840.25	840.25	0.89%	73,769
May 12, 2026	867.00	870.00	828.20	832.85	832.85	-4.17%	104,333
May 11, 2026	889.10	889.15	865.85	869.05	869.05	-2.24%	88,689
May 8, 2026	901.20	905.25	886.00	889.00	889.00	-0.89%	24,614
May 7, 2026	887.60	909.95	886.00	897.00	897.00	1.73%	165,361
May 6, 2026	891.15	896.10	872.30	881.75	881.75	-0.75%	76,857
May 5, 2026	882.05	893.90	875.75	888.45	888.45	0.37%	58,332
May 4, 2026	876.00	897.75	872.05	885.20	885.20	1.23%	83,321
Apr 30, 2026	882.50	889.00	870.70	874.45	874.45	-1.83%	94,429
Apr 29, 2026	899.00	909.50	888.15	890.75	890.75	-0.77%	64,440
Apr 28, 2026	878.55	914.90	876.45	897.70	897.70	2.01%	185,949
Apr 27, 2026	890.05	895.30	867.35	880.05	880.05	-0.05%	209,543
Apr 24, 2026	914.00	923.90	872.35	880.50	880.50	-3.62%	393,861