BOM:500104 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	391.10	391.65	385.75	389.55	389.55	0.28%	235,586
Jul 30, 2026	394.15	394.15	386.45	388.45	388.45	-1.04%	1,515,194
Jul 29, 2026	399.95	399.95	392.30	392.55	392.55	-1.85%	1,761,172
Jul 28, 2026	396.95	401.50	391.00	399.95	399.95	1.48%	565,004
Jul 27, 2026	387.70	395.95	386.90	394.10	394.10	3.37%	625,932
Jul 24, 2026	380.95	383.20	372.10	381.25	381.25	-1.03%	712,567
Jul 23, 2026	385.00	387.30	376.80	385.20	385.20	-2.54%	1,091,239
Jul 22, 2026	405.60	405.60	393.15	395.25	395.25	-2.89%	405,371
Jul 21, 2026	405.45	409.90	404.60	407.00	407.00	0.39%	436,511
Jul 20, 2026	394.30	407.65	393.95	405.40	405.40	1.27%	390,237
Jul 17, 2026	400.00	403.40	396.75	400.30	400.30	0.28%	192,966
Jul 16, 2026	396.05	405.70	395.45	399.20	399.20	1.14%	594,505
Jul 15, 2026	386.55	395.65	386.55	394.70	394.70	2.23%	378,994
Jul 14, 2026	385.85	387.85	381.70	386.10	386.10	-1.47%	620,970
Jul 13, 2026	386.80	394.00	385.60	391.85	391.85	-0.89%	388,341
Jul 10, 2026	395.45	398.80	394.50	395.35	395.35	0.80%	236,035
Jul 9, 2026	386.35	393.85	382.80	392.20	392.20	1.32%	371,124
Jul 8, 2026	395.05	396.25	383.25	387.10	387.10	-4.60%	772,596
Jul 7, 2026	402.80	407.00	401.30	405.75	405.75	1.31%	324,960
Jul 6, 2026	399.40	403.85	397.35	400.50	400.50	0.29%	258,197
Jul 3, 2026	399.75	402.50	397.50	399.35	399.35	-0.08%	1,131,347
Jul 2, 2026	395.90	406.25	394.80	399.65	399.65	1.90%	1,281,433
Jul 1, 2026	395.50	395.90	390.75	392.20	392.20	-0.60%	256,983
Jun 30, 2026	392.30	395.80	389.75	394.55	394.55	1.26%	305,437
Jun 29, 2026	406.00	406.80	388.60	389.65	389.65	-4.71%	290,105
Jun 25, 2026	419.60	420.50	407.75	408.90	408.90	-0.92%	365,784
Jun 24, 2026	397.65	414.00	395.90	412.70	412.70	4.05%	358,320
Jun 23, 2026	395.45	400.10	393.10	396.65	396.65	0.83%	226,846
Jun 22, 2026	398.10	398.55	392.10	393.40	393.40	0.34%	109,618
Jun 19, 2026	400.95	400.95	390.50	392.05	392.05	-2.33%	151,970
Jun 18, 2026	405.50	405.70	398.65	401.40	401.40	-0.27%	139,676
Jun 17, 2026	405.50	410.45	401.20	402.50	402.50	0.29%	424,282
Jun 16, 2026	406.00	406.05	396.70	401.35	401.35	-0.11%	209,911
Jun 15, 2026	407.85	410.00	400.00	401.80	401.80	3.36%	854,164
Jun 12, 2026	376.35	390.95	372.00	388.75	388.75	6.30%	594,316
Jun 11, 2026	372.00	372.00	361.00	365.70	365.70	-2.30%	310,647
Jun 10, 2026	382.20	384.90	373.85	374.30	374.30	-2.02%	138,745
Jun 9, 2026	374.90	383.05	372.50	382.00	382.00	2.45%	200,523
Jun 8, 2026	380.55	381.15	371.50	372.85	372.85	-3.19%	163,934
Jun 5, 2026	386.55	389.80	383.75	385.15	385.15	-0.48%	240,765
Jun 4, 2026	383.40	390.80	383.35	387.00	387.00	0.81%	128,590
Jun 3, 2026	381.00	386.00	378.75	383.90	383.90	0.05%	75,668
Jun 2, 2026	385.00	391.10	383.10	383.70	383.70	-1.29%	181,504
Jun 1, 2026	397.45	397.45	384.60	388.70	388.70	-1.07%	340,377
May 29, 2026	406.50	408.30	390.25	392.90	392.90	-2.43%	396,453
May 27, 2026	398.00	404.10	393.50	402.70	402.70	1.21%	770,808
May 26, 2026	403.00	403.30	396.75	397.90	397.90	-1.36%	272,686
May 25, 2026	401.05	412.55	401.05	403.40	403.40	3.52%	660,757
May 22, 2026	388.20	390.90	385.35	389.70	389.70	0.22%	255,819
May 21, 2026	388.65	391.45	384.70	388.85	388.85	1.62%	291,452