BOM:500085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	444.50	446.85	436.00	439.15	439.15	-1.41%	58,411
Jul 30, 2026	451.95	455.60	442.00	445.45	445.45	-1.34%	43,288
Jul 29, 2026	439.50	453.00	439.50	451.50	451.50	2.95%	119,047
Jul 28, 2026	441.95	442.00	436.70	438.55	438.55	-0.25%	7,125
Jul 27, 2026	431.90	440.95	431.90	439.65	439.65	1.89%	20,278
Jul 24, 2026	430.20	434.25	425.00	431.50	431.50	-0.09%	30,627
Jul 23, 2026	435.55	437.60	431.45	431.90	431.90	-0.86%	6,147
Jul 22, 2026	439.00	441.70	434.45	435.65	435.65	-0.82%	26,360
Jul 21, 2026	443.05	444.00	438.50	439.25	439.25	-0.90%	33,851
Jul 20, 2026	448.55	451.55	442.40	443.25	443.25	-2.42%	17,794
Jul 17, 2026	455.35	457.00	450.15	454.25	454.25	-0.53%	33,235
Jul 16, 2026	456.95	458.80	450.35	456.65	456.65	0.65%	12,954
Jul 15, 2026	457.05	458.00	450.30	453.70	453.70	0.04%	17,847
Jul 14, 2026	456.15	456.15	447.50	453.50	453.50	-0.59%	29,147
Jul 13, 2026	451.95	457.05	448.00	456.20	456.20	0.58%	22,140
Jul 10, 2026	458.90	459.00	453.00	453.55	453.55	-0.09%	40,713
Jul 9, 2026	454.60	458.55	451.50	453.95	453.95	0.62%	27,641
Jul 8, 2026	462.00	468.55	449.00	451.15	451.15	-2.84%	67,147
Jul 7, 2026	476.05	476.05	463.00	464.35	464.35	-2.44%	17,164
Jul 6, 2026	475.95	480.50	475.00	475.95	475.95	-1.14%	11,526
Jul 3, 2026	477.45	482.50	474.00	481.45	481.45	0.98%	29,455
Jul 2, 2026	471.90	478.80	471.55	476.80	476.80	1.04%	22,332
Jul 1, 2026	468.50	476.85	468.15	471.90	471.90	0.74%	50,901
Jun 30, 2026	470.20	471.75	466.80	468.45	468.45	-1.33%	29,936
Jun 29, 2026	472.55	476.40	460.75	474.75	474.75	1.26%	25,859
Jun 25, 2026	478.10	479.65	466.00	468.85	468.85	-1.87%	30,245
Jun 24, 2026	479.35	481.00	473.15	477.80	477.80	-0.54%	39,942
Jun 23, 2026	488.00	489.25	477.10	480.40	480.40	-1.47%	71,779
Jun 22, 2026	486.00	492.00	481.00	487.55	487.55	0.68%	78,744
Jun 19, 2026	478.60	486.50	476.40	484.25	484.25	0.44%	89,452
Jun 18, 2026	484.60	488.25	475.40	482.15	482.15	-0.62%	66,099
Jun 17, 2026	494.10	494.15	482.00	485.15	485.15	-1.00%	70,972
Jun 16, 2026	479.35	498.00	474.25	490.05	490.05	3.36%	266,860
Jun 15, 2026	479.95	481.80	473.10	474.10	474.10	0.84%	34,333
Jun 12, 2026	468.50	471.50	465.85	470.15	470.15	0.81%	71,426
Jun 11, 2026	479.15	479.15	461.95	466.35	466.35	-2.32%	73,662
Jun 10, 2026	459.60	480.00	459.60	477.45	477.45	4.99%	317,747
Jun 9, 2026	450.05	455.65	449.25	454.75	454.75	1.20%	39,928
Jun 8, 2026	467.35	467.35	445.80	449.35	449.35	-3.91%	84,796
Jun 5, 2026	465.05	470.00	462.85	467.65	467.65	0.93%	43,993
Jun 4, 2026	459.85	465.60	457.10	463.35	463.35	0.58%	15,256
Jun 3, 2026	469.40	470.95	459.00	460.70	460.70	-1.85%	25,086
Jun 2, 2026	469.00	471.00	462.30	469.40	469.40	-0.05%	59,120
Jun 1, 2026	468.60	480.35	466.95	469.65	469.65	0.23%	83,005
May 29, 2026	478.65	482.30	462.35	468.55	468.55	-2.10%	112,682
May 27, 2026	481.30	482.60	472.30	478.60	478.60	0.15%	53,485
May 26, 2026	469.40	481.45	462.15	477.90	477.90	3.13%	91,888
May 25, 2026	458.60	469.40	456.10	463.40	463.40	1.95%	59,267
May 22, 2026	443.55	457.40	443.55	454.55	454.55	1.79%	47,211
May 21, 2026	449.50	454.80	445.05	446.55	446.55	0.51%	33,933