BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	426.15	432.75	424.00	428.60	428.60	1.35%	19,564
Jul 30, 2026	427.90	431.00	422.35	422.90	422.90	-0.29%	66,923
Jul 29, 2026	425.05	431.25	423.30	424.15	424.15	0.02%	51,385
Jul 28, 2026	420.25	424.95	420.25	424.05	424.05	0.92%	25,272
Jul 27, 2026	423.00	423.15	418.40	420.20	420.20	0.18%	27,198
Jul 24, 2026	420.00	420.10	413.65	419.45	419.45	-1.06%	11,667
Jul 23, 2026	425.40	431.35	422.10	423.95	423.95	-0.68%	34,590
Jul 22, 2026	427.95	428.85	423.10	426.85	426.85	-0.36%	11,682
Jul 21, 2026	431.75	431.75	426.10	428.40	428.40	-0.02%	9,242
Jul 20, 2026	430.00	431.25	426.05	428.50	428.50	-0.49%	11,403
Jul 17, 2026	431.55	432.00	422.90	430.60	430.60	-0.31%	41,217
Jul 16, 2026	430.75	437.20	429.15	431.95	431.95	1.19%	67,799
Jul 15, 2026	429.00	435.00	424.30	426.85	426.85	0.38%	95,148
Jul 14, 2026	434.05	435.25	421.60	425.25	425.25	-3.46%	84,070
Jul 13, 2026	436.20	443.50	434.10	440.50	440.50	0.07%	39,515
Jul 10, 2026	445.55	445.65	438.85	440.20	440.20	0.77%	20,799
Jul 9, 2026	439.55	446.50	436.80	439.35	436.85	0.03%	32,095
Jul 8, 2026	448.00	454.25	435.50	439.20	436.70	-3.31%	55,038
Jul 7, 2026	459.10	461.05	450.00	454.25	451.67	-0.23%	39,448
Jul 6, 2026	448.25	458.50	446.00	455.30	452.71	1.36%	113,696
Jul 3, 2026	459.70	459.70	446.00	449.20	446.64	-1.51%	98,240
Jul 2, 2026	433.05	458.55	432.15	456.10	453.50	5.58%	392,075
Jul 1, 2026	431.25	437.15	428.85	432.00	429.54	0.45%	41,407
Jun 30, 2026	428.00	431.50	423.35	430.05	427.60	2.09%	85,152
Jun 29, 2026	430.10	431.95	419.30	421.25	418.85	-2.15%	28,265
Jun 25, 2026	426.75	439.00	424.00	430.50	428.05	2.00%	147,111
Jun 24, 2026	422.85	429.30	418.25	422.05	419.65	-0.15%	34,041
Jun 23, 2026	431.50	431.50	421.00	422.70	420.29	-1.28%	49,712
Jun 22, 2026	425.05	434.00	425.05	428.20	425.76	0.62%	83,853
Jun 19, 2026	426.40	429.10	420.55	425.55	423.13	-0.61%	69,433
Jun 18, 2026	431.50	431.95	423.00	428.15	425.71	-0.20%	50,292
Jun 17, 2026	422.60	443.65	422.00	429.00	426.56	3.00%	749,253
Jun 16, 2026	418.70	420.00	411.20	416.50	414.13	0.52%	87,553
Jun 15, 2026	410.40	415.65	405.00	414.35	411.99	4.61%	522,091
Jun 12, 2026	389.00	397.10	386.75	396.10	393.85	4.17%	29,657
Jun 11, 2026	382.60	383.10	378.05	380.25	378.09	-1.46%	36,770
Jun 10, 2026	391.95	393.15	384.50	385.90	383.70	-1.42%	41,345
Jun 9, 2026	389.85	392.50	385.65	391.45	389.22	1.73%	11,940
Jun 8, 2026	394.45	394.45	384.00	384.80	382.61	-2.87%	64,916
Jun 5, 2026	399.00	399.00	395.25	396.15	393.90	0.08%	35,240
Jun 4, 2026	389.80	398.25	388.00	395.85	393.60	1.19%	73,180
Jun 3, 2026	390.75	394.90	388.00	391.20	388.97	-0.29%	49,899
Jun 2, 2026	385.50	395.55	379.65	392.35	390.12	1.76%	87,349
Jun 1, 2026	394.95	398.30	383.55	385.55	383.36	-2.26%	50,981
May 29, 2026	403.15	406.00	391.70	394.45	392.21	-1.33%	92,365
May 27, 2026	396.00	400.80	392.30	399.75	397.48	1.61%	217,075
May 26, 2026	388.75	399.20	388.40	393.40	391.16	1.29%	1,238,904
May 25, 2026	375.25	392.85	374.90	388.40	386.19	4.45%	270,842
May 22, 2026	374.95	374.95	368.75	371.85	369.73	-	50,925
May 21, 2026	379.00	379.80	370.45	371.85	369.73	-1.10%	148,529