BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	255.00	259.00	254.00	256.75	256.75	0.96%	31,287
Jul 30, 2026	253.00	256.45	253.00	254.30	254.30	-1.22%	30,447
Jul 29, 2026	257.05	260.00	254.90	257.45	257.45	0.08%	56,478
Jul 28, 2026	250.80	258.00	246.75	257.25	257.25	2.47%	166,564
Jul 27, 2026	256.30	260.55	250.05	251.05	251.05	-1.74%	67,877
Jul 24, 2026	258.05	260.35	253.35	255.50	255.50	-2.11%	87,868
Jul 23, 2026	265.85	266.00	259.70	261.00	261.00	-1.47%	60,551
Jul 22, 2026	263.95	267.95	258.95	264.90	264.90	1.05%	100,729
Jul 21, 2026	267.90	270.10	261.60	262.15	262.15	-1.35%	49,382
Jul 20, 2026	266.50	266.95	262.25	265.75	265.75	-1.30%	79,691
Jul 17, 2026	266.95	270.00	261.55	269.25	269.25	0.30%	110,534
Jul 16, 2026	255.15	270.55	248.40	268.45	268.45	4.95%	379,635
Jul 15, 2026	254.10	257.00	249.30	255.80	255.80	-1.12%	288,385
Jul 14, 2026	265.00	272.80	253.50	258.70	258.70	-3.54%	174,531
Jul 13, 2026	271.10	273.95	266.35	268.20	268.20	-2.79%	176,565
Jul 10, 2026	277.60	278.80	267.70	275.90	275.90	1.21%	254,362
Jul 9, 2026	258.15	275.50	256.55	272.60	272.60	4.91%	324,578
Jul 8, 2026	258.65	263.55	249.00	259.85	259.85	-0.61%	88,690
Jul 7, 2026	260.35	262.70	256.80	261.45	261.45	0.64%	175,317
Jul 6, 2026	260.80	261.60	254.25	259.80	259.80	-0.38%	76,680
Jul 3, 2026	265.75	265.75	259.50	260.80	260.80	-0.74%	98,636
Jul 2, 2026	259.30	263.25	257.25	262.75	262.75	0.83%	113,019
Jul 1, 2026	260.50	264.25	257.50	260.60	260.60	-0.40%	298,623
Jun 30, 2026	258.85	264.50	257.10	261.65	261.65	0.38%	158,804
Jun 29, 2026	261.10	264.00	254.90	260.65	260.65	-0.13%	374,585
Jun 25, 2026	259.90	262.00	253.00	261.00	261.00	1.20%	79,502
Jun 24, 2026	256.85	259.00	252.65	257.90	257.90	0.16%	64,172
Jun 23, 2026	254.75	259.55	253.50	257.50	257.50	0.55%	117,809
Jun 22, 2026	260.90	262.00	254.60	256.10	256.10	-1.84%	162,153
Jun 19, 2026	263.00	269.80	259.60	260.90	260.90	-1.17%	128,177
Jun 18, 2026	260.30	265.00	255.75	264.00	264.00	2.27%	647,553
Jun 17, 2026	248.80	259.20	244.65	258.15	258.15	4.18%	139,681
Jun 16, 2026	247.30	255.85	242.40	247.80	247.80	0.49%	211,144
Jun 15, 2026	244.75	251.25	244.15	246.60	246.60	3.48%	125,459
Jun 12, 2026	229.90	240.00	226.95	238.30	238.30	6.46%	162,073
Jun 11, 2026	225.40	229.70	221.60	223.85	223.85	-0.47%	77,930
Jun 10, 2026	240.75	242.85	224.10	224.90	224.90	-6.21%	148,355
Jun 9, 2026	236.10	241.85	236.05	239.80	239.80	1.59%	44,368
Jun 8, 2026	248.30	248.30	234.20	236.05	236.05	-5.79%	78,986
Jun 5, 2026	261.95	261.95	248.75	250.55	250.55	-3.52%	120,893
Jun 4, 2026	252.30	267.50	252.30	259.70	259.70	3.55%	531,672
Jun 3, 2026	243.65	252.45	237.00	250.80	250.80	4.02%	200,375
Jun 2, 2026	240.50	242.80	235.00	241.10	241.10	0.06%	123,210
Jun 1, 2026	247.65	248.00	240.05	240.95	240.95	-2.43%	82,779
May 29, 2026	249.25	251.45	240.40	246.95	246.95	0.43%	127,825
May 27, 2026	227.95	246.95	227.95	245.90	245.90	7.38%	420,494
May 26, 2026	228.35	232.55	225.65	229.00	229.00	1.39%	89,395
May 25, 2026	222.00	231.30	222.00	225.85	225.85	2.64%	149,010
May 22, 2026	219.00	221.55	214.10	220.05	220.05	1.38%	53,704
May 21, 2026	223.65	224.95	218.15	219.05	217.05	-0.16%	48,740