BOM:500184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	774.00	792.55	769.70	789.30	789.30	1.52%	265,291
Jul 23, 2026	767.80	781.60	747.30	777.50	777.50	1.25%	439,347
Jul 22, 2026	811.75	818.00	760.20	767.90	767.90	-4.11%	975,599
Jul 21, 2026	771.05	819.50	766.45	800.80	800.80	3.98%	1,607,673
Jul 20, 2026	741.70	787.00	741.70	770.15	770.15	3.84%	1,217,367
Jul 17, 2026	727.05	744.50	706.55	741.70	741.70	2.67%	944,891
Jul 16, 2026	690.75	734.50	688.00	722.40	722.40	6.03%	1,108,245
Jul 15, 2026	674.05	684.40	674.05	681.30	681.30	1.47%	279,094
Jul 14, 2026	660.55	674.50	660.20	671.40	671.40	1.27%	194,594
Jul 13, 2026	658.20	669.95	654.30	663.00	663.00	0.42%	199,710
Jul 10, 2026	657.35	665.10	655.00	660.20	660.20	1.58%	100,646
Jul 9, 2026	643.50	659.50	640.65	649.90	649.90	1.44%	215,570
Jul 8, 2026	643.30	646.05	635.75	640.65	640.65	-0.42%	195,804
Jul 7, 2026	688.45	693.05	639.05	643.35	643.35	-5.92%	604,943
Jul 6, 2026	681.25	694.00	672.65	683.85	683.85	0.42%	667,012
Jul 3, 2026	668.60	689.60	665.40	681.00	681.00	2.78%	337,813
Jul 2, 2026	649.10	669.40	643.55	662.55	662.55	2.59%	508,035
Jul 1, 2026	679.40	684.00	641.00	645.80	645.80	-4.92%	870,739
Jun 30, 2026	678.00	693.00	669.70	679.20	679.20	0.52%	634,803
Jun 29, 2026	678.65	681.85	663.60	675.70	675.70	-0.34%	399,185
Jun 25, 2026	664.00	685.50	652.85	678.00	678.00	2.25%	579,534
Jun 24, 2026	638.85	667.85	631.20	663.10	663.10	3.77%	487,542
Jun 23, 2026	659.00	663.55	633.40	639.00	639.00	-2.49%	838,108
Jun 22, 2026	687.40	687.40	649.00	655.30	655.30	-2.33%	635,008
Jun 19, 2026	689.80	699.95	665.70	670.90	670.90	-2.87%	713,529
Jun 18, 2026	704.00	718.00	688.00	690.75	690.75	-1.45%	441,264
Jun 17, 2026	688.75	712.75	684.60	700.90	700.90	1.69%	683,969
Jun 16, 2026	671.10	694.60	663.90	689.25	689.25	2.92%	772,043
Jun 15, 2026	691.90	691.90	663.30	669.70	669.70	-1.54%	574,896
Jun 12, 2026	690.85	692.15	667.65	680.15	680.15	-0.04%	917,205
Jun 11, 2026	683.45	704.75	673.40	680.45	680.45	-1.87%	684,293
Jun 10, 2026	682.85	707.75	664.05	693.40	693.40	2.08%	751,232
Jun 9, 2026	663.35	682.90	647.70	679.25	679.25	1.68%	587,789
Jun 8, 2026	679.25	692.00	633.30	668.05	668.05	-2.66%	1,548,685
Jun 5, 2026	647.15	697.95	624.90	686.30	686.30	6.93%	945,462
Jun 4, 2026	602.65	646.00	602.10	641.85	641.85	6.68%	606,510
Jun 3, 2026	608.65	614.20	581.25	601.65	601.65	-1.14%	443,372
Jun 2, 2026	601.95	611.80	593.00	608.60	608.60	0.95%	173,591
Jun 1, 2026	604.40	611.95	588.20	602.90	602.90	-0.45%	226,970
May 29, 2026	611.65	614.00	594.75	605.65	605.65	-0.15%	149,411
May 27, 2026	607.25	624.95	602.05	606.55	606.55	-0.06%	341,616
May 26, 2026	596.75	619.75	594.60	606.90	606.90	2.48%	225,359
May 25, 2026	587.75	597.55	578.15	592.20	592.20	0.89%	169,111
May 22, 2026	594.25	597.00	579.10	587.00	587.00	-0.41%	231,883
May 21, 2026	582.70	607.85	578.00	590.20	589.40	1.39%	550,047
May 20, 2026	557.75	586.00	555.60	582.10	581.31	3.08%	313,363
May 19, 2026	558.85	596.60	540.30	564.70	563.93	2.39%	915,759
May 18, 2026	594.80	595.65	547.00	551.50	550.75	-7.45%	362,286
May 15, 2026	619.15	624.60	588.85	595.90	595.09	-3.45%	326,310
May 14, 2026	617.90	632.00	614.10	617.20	616.36	-0.15%	139,202