BOM:500096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	428.35	429.00	420.30	421.50	421.50	-0.95%	815,869
Jul 30, 2026	433.00	433.00	416.00	425.55	425.55	-1.82%	343,257
Jul 29, 2026	428.85	435.00	427.20	433.45	433.45	2.06%	121,787
Jul 28, 2026	428.20	437.85	422.50	424.70	424.70	-0.64%	166,183
Jul 27, 2026	424.20	429.00	424.20	427.45	427.45	0.96%	41,460
Jul 24, 2026	420.05	424.80	419.65	423.40	423.40	0.09%	34,253
Jul 23, 2026	426.00	426.70	420.50	423.00	423.00	-0.82%	39,248
Jul 22, 2026	426.30	427.45	421.75	426.50	426.50	0.08%	42,821
Jul 21, 2026	426.05	427.95	422.55	426.15	426.15	-0.09%	63,372
Jul 20, 2026	426.55	431.00	424.40	426.55	426.55	-0.16%	51,099
Jul 17, 2026	427.80	428.50	422.85	427.25	427.25	0.78%	57,380
Jul 16, 2026	434.95	434.95	428.75	429.45	423.95	-0.35%	22,687
Jul 15, 2026	439.75	439.75	430.10	430.95	425.43	-0.78%	22,026
Jul 14, 2026	438.65	440.10	432.35	434.35	428.79	-1.04%	36,113
Jul 13, 2026	443.45	443.45	438.50	438.90	433.28	-1.03%	21,026
Jul 10, 2026	444.00	447.00	441.00	443.45	437.77	0.05%	65,410
Jul 9, 2026	433.45	449.35	433.45	443.25	437.57	1.41%	75,417
Jul 8, 2026	453.00	453.00	435.20	437.10	431.50	-3.52%	55,158
Jul 7, 2026	453.75	455.35	447.00	453.05	447.25	0.74%	116,164
Jul 6, 2026	449.45	450.65	438.35	449.70	443.94	1.27%	244,529
Jul 3, 2026	450.55	450.55	442.30	444.05	438.36	-0.60%	47,261
Jul 2, 2026	443.35	450.90	442.60	446.75	441.03	0.37%	127,181
Jul 1, 2026	425.65	446.80	423.00	445.10	439.40	5.45%	286,190
Jun 30, 2026	423.45	426.20	421.70	422.10	416.69	-0.96%	79,893
Jun 29, 2026	424.10	430.75	424.10	426.20	420.74	0.55%	591,045
Jun 25, 2026	424.55	431.20	422.75	423.85	418.42	-0.06%	284,880
Jun 24, 2026	421.65	425.00	417.60	424.10	418.67	1.00%	51,507
Jun 23, 2026	420.60	425.25	419.25	419.90	414.52	-0.58%	45,423
Jun 22, 2026	429.70	429.70	422.00	422.35	416.94	-0.31%	32,892
Jun 19, 2026	428.50	428.50	421.45	423.65	418.22	-1.20%	46,289
Jun 18, 2026	429.95	431.70	426.55	428.80	423.31	0.03%	21,452
Jun 17, 2026	430.30	436.00	428.00	428.65	423.16	-1.62%	45,991
Jun 16, 2026	430.95	437.15	430.00	435.70	430.12	1.54%	86,589
Jun 15, 2026	434.05	437.00	428.00	429.10	423.60	0.69%	174,930
Jun 12, 2026	422.15	428.80	420.45	426.15	420.69	0.94%	76,827
Jun 11, 2026	429.50	430.10	420.20	422.20	416.79	-1.32%	36,748
Jun 10, 2026	428.60	438.80	426.85	427.85	422.37	0.41%	97,567
Jun 9, 2026	425.10	427.60	421.10	426.10	420.64	1.55%	38,588
Jun 8, 2026	422.80	424.20	418.10	419.60	414.23	-1.06%	24,822
Jun 5, 2026	425.65	426.85	420.60	424.10	418.67	-0.20%	51,170
Jun 4, 2026	418.00	428.60	414.60	424.95	419.51	1.71%	219,161
Jun 3, 2026	423.75	423.75	416.10	417.80	412.45	-1.83%	52,604
Jun 2, 2026	420.35	426.80	419.90	425.60	420.15	0.22%	352,997
Jun 1, 2026	441.10	441.15	423.50	424.65	419.21	-4.27%	126,145
May 29, 2026	448.35	452.50	440.65	443.60	437.92	-0.39%	387,245
May 27, 2026	444.85	446.00	440.40	445.35	439.65	-0.56%	56,347
May 26, 2026	453.10	453.10	445.45	447.85	442.11	0.16%	61,157
May 25, 2026	452.00	455.75	446.25	447.15	441.42	-0.91%	65,177
May 22, 2026	451.55	454.35	445.90	451.25	445.47	1.05%	24,699
May 21, 2026	455.00	455.05	443.40	446.55	440.83	-0.94%	407,090