BOM:500253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	540.40	540.40	521.65	523.05	523.05	-3.33%	131,733
Jul 30, 2026	554.40	554.40	536.60	541.05	541.05	-2.23%	38,383
Jul 29, 2026	548.30	556.80	547.00	553.40	553.40	1.54%	27,256
Jul 28, 2026	550.40	554.00	543.50	545.00	545.00	-1.29%	17,281
Jul 27, 2026	539.25	553.00	539.25	552.10	552.10	2.45%	14,167
Jul 24, 2026	531.00	541.80	529.50	538.90	538.90	1.05%	8,795
Jul 23, 2026	538.00	539.60	531.55	533.30	533.30	-0.93%	17,388
Jul 22, 2026	548.60	548.60	537.75	538.30	538.30	-1.88%	23,460
Jul 21, 2026	550.20	554.15	547.20	548.60	548.60	-0.62%	10,437
Jul 20, 2026	548.95	554.05	546.70	552.00	552.00	0.36%	55,243
Jul 17, 2026	546.40	551.95	543.60	550.00	550.00	0.66%	12,824
Jul 16, 2026	550.25	554.00	545.00	546.40	546.40	-0.68%	31,799
Jul 15, 2026	550.05	563.00	549.25	550.15	550.15	-0.05%	248,340
Jul 14, 2026	547.60	553.05	543.50	550.45	550.45	-0.26%	30,220
Jul 13, 2026	542.20	554.70	542.20	551.90	551.90	0.36%	105,968
Jul 10, 2026	540.35	553.40	540.35	549.90	549.90	1.87%	501,987
Jul 9, 2026	534.30	542.60	532.05	539.80	539.80	1.74%	13,230
Jul 8, 2026	543.20	544.55	528.20	530.55	530.55	-2.33%	28,366
Jul 7, 2026	548.05	549.85	542.50	543.20	543.20	-0.98%	22,616
Jul 6, 2026	555.05	560.00	546.40	548.55	548.55	-0.92%	23,379
Jul 3, 2026	554.90	563.95	552.35	553.65	553.65	0.18%	44,398
Jul 2, 2026	554.35	559.50	550.85	552.65	552.65	-0.40%	232,112
Jul 1, 2026	565.40	570.00	547.05	554.85	554.85	-1.62%	53,292
Jun 30, 2026	565.75	565.90	552.85	564.00	564.00	0.59%	42,491
Jun 29, 2026	550.00	562.50	544.10	560.70	560.70	1.98%	610,297
Jun 25, 2026	549.30	556.80	548.15	549.80	549.80	-0.14%	48,833
Jun 24, 2026	541.05	552.05	538.65	550.55	550.55	1.76%	33,687
Jun 23, 2026	548.00	549.55	540.00	541.05	541.05	-1.43%	39,483
Jun 22, 2026	550.40	552.75	547.00	548.90	548.90	-0.03%	39,753
Jun 19, 2026	548.55	553.65	545.30	549.05	549.05	-0.24%	34,956
Jun 18, 2026	554.35	555.80	546.65	550.35	550.35	-0.09%	14,533
Jun 17, 2026	554.40	555.90	547.00	550.85	550.85	-0.33%	30,312
Jun 16, 2026	550.45	560.80	550.45	552.70	552.70	-0.30%	32,199
Jun 15, 2026	568.45	570.50	551.00	554.35	554.35	-0.89%	29,795
Jun 12, 2026	541.55	560.90	541.55	559.35	559.35	4.33%	105,235
Jun 11, 2026	543.00	545.00	533.85	536.15	536.15	-0.84%	17,986
Jun 10, 2026	553.00	554.95	539.55	540.70	540.70	-2.17%	20,805
Jun 9, 2026	540.60	553.75	540.50	552.70	552.70	2.30%	20,782
Jun 8, 2026	541.05	550.65	537.15	540.25	540.25	-1.76%	786,462
Jun 5, 2026	543.05	552.50	542.30	549.95	549.95	0.76%	1,703,372
Jun 4, 2026	538.35	547.70	537.00	545.80	545.80	0.97%	62,449
Jun 3, 2026	533.00	544.30	523.95	540.55	540.55	1.05%	42,797
Jun 2, 2026	532.10	537.00	529.00	534.95	534.95	-0.55%	34,696
Jun 1, 2026	535.45	541.40	532.00	537.90	537.90	0.79%	112,311
May 29, 2026	557.05	561.05	531.00	533.70	533.70	-4.06%	41,791
May 27, 2026	543.15	559.15	543.15	556.30	556.30	2.22%	88,562
May 26, 2026	543.85	547.95	540.05	544.20	544.20	0.08%	27,508
May 25, 2026	548.80	548.80	539.00	543.75	543.75	0.89%	26,338
May 22, 2026	542.50	543.90	536.20	538.95	538.95	0.08%	28,937
May 21, 2026	549.00	552.20	536.30	538.50	538.50	-1.58%	35,556