BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.28	84.70	83.61	83.79	83.79	-0.27%	288,513
Jul 30, 2026	84.03	85.34	83.61	84.02	84.02	-0.21%	549,169
Jul 29, 2026	85.00	85.55	84.01	84.20	84.20	-1.82%	371,213
Jul 28, 2026	84.51	87.44	83.85	85.76	85.76	1.53%	1,072,197
Jul 27, 2026	85.50	85.89	84.15	84.47	84.47	-0.58%	310,643
Jul 24, 2026	84.11	85.46	82.75	84.96	84.96	-0.27%	613,418
Jul 23, 2026	85.20	85.50	84.25	85.19	85.19	-0.81%	278,509
Jul 22, 2026	86.60	86.60	84.50	85.89	85.89	-0.82%	301,311
Jul 21, 2026	85.48	87.17	84.60	86.60	86.60	1.86%	560,111
Jul 20, 2026	87.02	87.55	84.85	85.02	85.02	-2.30%	712,172
Jul 17, 2026	85.52	87.58	84.80	87.02	87.02	1.72%	1,089,857
Jul 16, 2026	86.76	86.76	85.19	85.55	85.55	-0.87%	630,848
Jul 15, 2026	87.72	89.92	85.62	86.30	86.30	-0.23%	2,168,968
Jul 14, 2026	84.72	88.40	84.72	86.50	86.50	2.85%	3,379,104
Jul 13, 2026	82.18	84.65	81.82	84.10	84.10	1.45%	778,038
Jul 10, 2026	82.96	84.00	82.21	82.90	82.90	0.66%	758,541
Jul 9, 2026	80.49	82.65	80.49	82.36	82.36	2.20%	646,682
Jul 8, 2026	82.64	83.80	80.12	80.59	80.59	-3.38%	1,013,751
Jul 7, 2026	84.30	84.50	83.05	83.41	83.41	-0.66%	346,690
Jul 6, 2026	84.05	85.10	83.26	83.96	83.96	0.13%	801,998
Jul 3, 2026	85.35	85.35	83.40	83.85	83.85	-0.69%	697,351
Jul 2, 2026	82.59	86.30	82.37	84.43	84.43	2.56%	1,299,296
Jul 1, 2026	83.65	83.90	81.04	82.32	82.32	-1.94%	1,871,319
Jun 30, 2026	85.54	86.24	82.85	83.95	83.95	-2.40%	714,276
Jun 29, 2026	86.44	87.35	83.77	86.01	86.01	-0.50%	1,553,760
Jun 25, 2026	87.89	88.60	85.94	86.44	86.44	-0.59%	1,030,115
Jun 24, 2026	85.49	89.28	84.85	86.95	86.95	1.14%	1,906,191
Jun 23, 2026	87.90	88.19	85.60	85.97	85.97	-1.97%	1,281,074
Jun 22, 2026	83.76	89.40	83.10	87.70	87.70	5.73%	4,508,958
Jun 19, 2026	84.63	85.24	82.49	82.95	82.95	-1.99%	1,747,871
Jun 18, 2026	90.10	91.37	84.34	84.63	84.63	-6.46%	3,258,742
Jun 17, 2026	77.22	92.44	77.22	90.47	90.47	17.30%	8,279,853
Jun 16, 2026	77.51	78.73	76.37	77.13	77.13	0.33%	698,618
Jun 15, 2026	76.05	79.75	76.05	76.88	76.88	1.91%	1,762,518
Jun 12, 2026	73.32	75.67	73.32	75.44	75.44	4.33%	786,556
Jun 11, 2026	74.14	74.52	72.17	72.31	72.31	-3.43%	477,166
Jun 10, 2026	76.86	77.40	74.36	74.88	74.88	-0.86%	1,334,047
Jun 9, 2026	72.69	75.90	72.37	75.53	75.53	5.14%	678,861
Jun 8, 2026	72.27	74.11	71.65	71.84	71.84	-1.78%	568,633
Jun 5, 2026	73.48	75.12	72.75	73.14	73.14	0.32%	661,757
Jun 4, 2026	73.11	73.86	72.80	72.91	72.91	-0.69%	331,548
Jun 3, 2026	73.20	73.98	71.70	73.42	73.42	0.31%	331,974
Jun 2, 2026	72.40	73.32	71.50	73.19	73.19	1.70%	200,737
Jun 1, 2026	74.00	74.35	71.80	71.97	71.97	-2.45%	194,254
May 29, 2026	74.31	76.19	73.31	73.78	73.78	0.39%	849,896
May 27, 2026	72.90	74.40	72.60	73.49	73.49	0.77%	228,856
May 26, 2026	72.25	73.95	72.25	72.93	72.93	-0.19%	340,034
May 25, 2026	72.99	73.53	72.86	73.07	73.07	0.65%	188,062
May 22, 2026	72.80	73.30	72.50	72.60	72.60	-0.34%	138,557
May 21, 2026	73.60	74.35	72.61	72.85	72.85	-0.64%	606,752