BOM:500355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	240.00	241.10	233.05	240.20	240.20	2.47%	180,238
Jul 17, 2026	234.50	235.95	231.00	234.40	234.40	-0.66%	83,915
Jul 16, 2026	238.50	244.80	235.00	235.95	235.95	-1.05%	473,132
Jul 15, 2026	230.05	247.95	230.00	238.45	238.45	3.27%	199,315
Jul 14, 2026	232.90	232.90	228.25	230.90	230.90	-	28,761
Jul 13, 2026	228.00	231.80	225.70	230.90	230.90	0.65%	31,435
Jul 10, 2026	223.35	231.70	223.35	229.40	229.40	2.62%	205,391
Jul 9, 2026	221.50	225.85	221.50	223.55	223.55	0.25%	8,517
Jul 8, 2026	229.75	232.60	222.45	223.00	223.00	-3.42%	49,534
Jul 7, 2026	232.50	233.00	227.40	230.90	230.90	-0.58%	35,457
Jul 6, 2026	229.00	233.95	228.70	232.25	232.25	1.75%	56,907
Jul 3, 2026	229.50	230.45	225.90	228.25	228.25	0.42%	42,517
Jul 2, 2026	222.80	228.00	222.30	227.30	227.30	2.18%	33,786
Jul 1, 2026	224.95	224.95	222.00	222.45	222.45	-0.07%	20,257
Jun 30, 2026	225.00	226.55	222.00	222.60	222.60	-0.87%	17,073
Jun 29, 2026	228.00	228.95	222.00	224.55	224.55	-1.32%	28,953
Jun 25, 2026	233.15	233.15	226.80	227.55	227.55	-1.09%	29,450
Jun 24, 2026	228.70	234.00	225.85	230.05	230.05	0.74%	37,561
Jun 23, 2026	235.45	235.45	227.30	228.35	228.35	-2.18%	15,746
Jun 22, 2026	229.15	236.00	229.15	233.45	233.45	1.54%	177,773
Jun 19, 2026	227.20	232.90	226.95	229.90	229.90	0.52%	953,161
Jun 18, 2026	226.95	229.35	226.80	228.70	228.70	0.13%	19,422
Jun 17, 2026	230.05	230.35	225.50	228.40	228.40	-0.50%	29,692
Jun 16, 2026	232.20	234.80	228.60	229.55	229.55	0.22%	43,801
Jun 15, 2026	230.00	233.55	228.50	229.05	229.05	0.02%	25,212
Jun 12, 2026	225.90	229.30	225.10	229.00	229.00	2.74%	17,879
Jun 11, 2026	227.25	227.60	222.50	222.90	222.90	-1.91%	12,725
Jun 10, 2026	232.40	233.45	226.00	227.25	227.25	-1.54%	27,905
Jun 9, 2026	226.00	231.40	226.00	230.80	230.80	1.72%	58,031
Jun 8, 2026	225.25	228.00	223.80	226.90	226.90	-0.13%	17,892
Jun 5, 2026	231.10	234.55	226.30	227.20	227.20	-1.32%	21,126
Jun 4, 2026	232.00	235.00	229.90	230.25	230.25	-1.69%	33,166
Jun 3, 2026	238.75	239.95	234.40	237.20	234.20	-0.17%	9,860
Jun 2, 2026	237.05	239.35	231.40	237.60	234.59	0.57%	10,066
Jun 1, 2026	243.60	244.95	233.30	236.25	233.26	-3.00%	22,823
May 29, 2026	252.20	253.05	240.10	243.55	240.47	-3.08%	34,679
May 27, 2026	258.75	258.75	249.35	251.30	248.12	-1.45%	13,279
May 26, 2026	254.00	260.00	252.55	255.00	251.77	0.79%	12,736
May 25, 2026	255.00	259.45	252.00	253.00	249.80	-0.04%	20,231
May 22, 2026	253.95	257.30	251.75	253.10	249.90	1.02%	9,544
May 21, 2026	245.20	252.00	245.20	250.55	247.38	0.95%	11,759
May 20, 2026	253.70	253.70	247.50	248.20	245.06	-2.17%	17,371
May 19, 2026	252.00	257.95	252.00	253.70	250.49	-0.74%	19,207
May 18, 2026	261.00	261.15	253.40	255.60	252.37	-3.16%	16,495
May 15, 2026	265.85	268.80	262.75	263.95	260.61	-1.03%	20,839
May 14, 2026	265.15	268.35	260.35	266.70	263.33	0.13%	28,681
May 13, 2026	266.85	271.90	264.90	266.35	262.98	-0.22%	37,182
May 12, 2026	267.10	270.60	263.00	266.95	263.57	0.06%	25,305
May 11, 2026	263.20	274.15	261.05	266.80	263.43	-0.47%	36,498
May 8, 2026	265.50	269.85	261.70	268.05	264.66	1.28%	9,489