BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	356.40	359.70	355.00	358.75	358.75	1.31%	64,331
Jul 30, 2026	359.15	359.35	352.50	354.10	354.10	-1.41%	710,987
Jul 29, 2026	359.00	359.90	356.45	359.15	359.15	0.48%	115,342
Jul 28, 2026	357.35	358.50	354.35	357.45	357.45	0.25%	132,989
Jul 27, 2026	354.25	357.60	354.25	356.55	356.55	0.66%	67,796
Jul 24, 2026	351.15	354.90	349.85	354.20	354.20	-0.10%	1,013,109
Jul 23, 2026	352.90	355.35	351.45	354.55	354.55	0.44%	326,936
Jul 22, 2026	353.95	357.20	351.40	353.00	353.00	-0.87%	194,488
Jul 21, 2026	351.05	356.90	351.00	356.10	356.10	1.53%	337,603
Jul 20, 2026	345.05	352.20	343.15	350.75	350.75	0.56%	321,464
Jul 17, 2026	327.15	351.00	323.45	348.80	348.80	6.68%	2,526,235
Jul 16, 2026	329.50	329.75	324.05	326.95	326.95	-0.18%	116,397
Jul 15, 2026	327.55	330.65	325.60	327.55	327.55	-	107,569
Jul 14, 2026	332.00	332.50	326.10	327.55	327.55	-1.47%	79,516
Jul 13, 2026	328.30	336.50	326.90	332.45	332.45	0.76%	1,336,343
Jul 10, 2026	330.15	332.50	327.90	329.95	329.95	0.63%	149,861
Jul 9, 2026	325.90	332.80	325.90	327.90	327.90	0.31%	165,476
Jul 8, 2026	330.85	330.85	322.90	326.90	326.90	-1.40%	146,925
Jul 7, 2026	329.50	332.00	326.65	331.55	331.55	0.36%	128,003
Jul 6, 2026	329.55	333.20	325.40	330.35	330.35	0.90%	402,882
Jul 3, 2026	332.00	334.15	326.50	327.40	327.40	-1.10%	428,399
Jul 2, 2026	332.60	332.60	329.30	331.05	331.05	-0.08%	164,608
Jul 1, 2026	330.00	332.00	326.00	331.30	331.30	0.38%	816,916
Jun 30, 2026	323.55	331.85	323.55	330.05	330.05	1.68%	569,584
Jun 29, 2026	322.70	327.00	322.25	324.60	324.60	0.14%	542,572
Jun 25, 2026	329.25	329.25	322.75	324.15	324.15	-0.29%	65,989
Jun 24, 2026	318.65	327.00	318.35	325.10	325.10	1.64%	1,611,807
Jun 23, 2026	324.65	324.65	319.15	319.85	319.85	-1.08%	80,513
Jun 22, 2026	324.90	324.90	321.80	323.35	323.35	-0.17%	60,598
Jun 19, 2026	320.40	324.75	319.50	323.90	323.90	1.00%	198,863
Jun 18, 2026	323.70	323.70	320.00	320.70	320.70	-0.56%	84,819
Jun 17, 2026	320.30	323.65	319.35	322.50	322.50	0.58%	206,373
Jun 16, 2026	316.70	321.00	316.40	320.65	320.65	1.10%	241,993
Jun 15, 2026	321.45	321.45	312.80	317.15	317.15	0.62%	161,528
Jun 12, 2026	315.00	318.30	311.70	315.20	315.20	1.68%	280,878
Jun 11, 2026	309.80	311.65	307.20	310.00	310.00	-0.27%	122,382
Jun 10, 2026	315.00	316.65	309.65	310.85	310.85	-1.36%	543,803
Jun 9, 2026	307.25	315.80	306.70	315.15	315.15	3.40%	719,831
Jun 8, 2026	303.45	309.65	301.45	304.80	304.80	0.28%	489,441
Jun 5, 2026	300.35	305.25	295.80	303.95	303.95	1.27%	351,584
Jun 4, 2026	300.65	303.60	295.70	300.15	300.15	-0.30%	446,729
Jun 3, 2026	294.30	302.70	290.40	301.05	301.05	2.78%	305,120
Jun 2, 2026	286.15	293.85	285.00	292.90	292.90	1.74%	289,278
Jun 1, 2026	287.00	292.45	285.50	287.90	287.90	-0.36%	158,814
May 29, 2026	291.80	293.65	283.70	288.95	288.95	-0.09%	828,890
May 27, 2026	289.55	291.90	287.95	289.20	289.20	-0.31%	70,823
May 26, 2026	289.40	293.40	288.80	290.10	290.10	0.36%	111,468
May 25, 2026	288.45	292.25	286.80	289.05	289.05	0.64%	214,750
May 22, 2026	284.00	288.20	283.30	287.20	287.20	1.20%	644,932
May 21, 2026	290.75	292.25	283.05	283.80	283.80	-2.09%	649,865