BOM:511034 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	572.60	610.00	572.60	602.80	602.80	4.15%	34,193
Jul 29, 2026	593.50	593.50	577.05	578.80	578.80	-0.89%	18,058
Jul 28, 2026	592.50	595.95	581.15	584.00	584.00	-2.01%	8,522
Jul 27, 2026	594.05	599.50	588.85	596.00	596.00	-1.55%	10,075
Jul 24, 2026	619.95	620.00	601.65	605.40	605.40	-1.25%	22,350
Jul 23, 2026	605.55	623.00	596.45	613.05	613.05	3.76%	41,731
Jul 22, 2026	590.25	593.60	581.45	590.85	590.85	-0.56%	7,818
Jul 21, 2026	603.45	603.45	588.95	594.20	594.20	-1.17%	8,081
Jul 20, 2026	606.20	620.00	597.00	601.25	601.25	1.99%	18,162
Jul 17, 2026	588.75	594.00	580.85	589.50	589.50	-1.14%	6,654
Jul 16, 2026	602.25	607.50	592.50	596.30	596.30	-1.51%	12,905
Jul 15, 2026	621.35	621.35	603.00	605.45	605.45	-3.74%	16,057
Jul 14, 2026	636.85	643.85	620.05	628.95	628.95	0.50%	40,498
Jul 13, 2026	620.00	637.20	613.50	625.85	625.85	3.47%	80,017
Jul 10, 2026	627.65	627.65	599.35	604.85	604.85	-2.68%	58,975
Jul 9, 2026	610.50	658.90	610.50	621.50	621.50	3.01%	1,125,383
Jul 8, 2026	540.10	619.00	540.10	603.35	603.35	11.33%	1,199,329
Jul 7, 2026	544.25	544.25	535.50	541.95	541.95	-0.61%	2,257
Jul 6, 2026	548.30	552.00	543.30	545.25	545.25	-1.22%	5,277
Jul 3, 2026	553.15	558.65	549.60	552.00	552.00	-0.28%	3,845
Jul 2, 2026	551.50	554.40	547.55	553.55	553.55	0.64%	3,976
Jul 1, 2026	544.60	552.25	544.55	550.05	550.05	1.00%	3,235
Jun 30, 2026	545.90	552.50	540.65	544.60	544.60	-0.75%	8,069
Jun 29, 2026	555.70	557.30	546.00	548.70	548.70	-0.73%	4,737
Jun 25, 2026	571.90	571.90	551.80	552.75	552.75	-1.91%	10,451
Jun 24, 2026	575.30	577.10	561.70	563.50	563.50	-2.02%	8,596
Jun 23, 2026	581.75	587.40	571.00	575.10	575.10	-1.46%	11,849
Jun 22, 2026	581.50	588.80	580.60	583.65	583.65	0.54%	7,768
Jun 19, 2026	584.05	584.05	572.90	580.50	580.50	-0.29%	7,449
Jun 18, 2026	594.35	594.35	576.00	582.20	582.20	-1.11%	15,214
Jun 17, 2026	587.20	596.35	577.45	588.75	588.75	0.29%	43,709
Jun 16, 2026	609.25	609.25	584.85	587.05	587.05	-2.51%	23,822
Jun 15, 2026	602.00	614.20	598.90	602.15	602.15	0.36%	17,922
Jun 12, 2026	610.70	610.70	596.00	600.00	600.00	-1.62%	73,161
Jun 11, 2026	597.00	618.00	597.00	609.85	609.85	0.65%	43,817
Jun 10, 2026	615.25	618.95	601.10	605.90	605.90	-1.49%	21,324
Jun 9, 2026	611.50	619.00	604.15	615.05	615.05	-0.19%	23,917
Jun 8, 2026	619.75	643.80	607.00	616.20	616.20	-2.55%	64,296
Jun 5, 2026	632.45	644.30	626.00	632.30	632.30	0.10%	35,086
Jun 4, 2026	627.05	639.40	626.80	631.65	631.65	0.53%	24,548
Jun 3, 2026	614.80	635.00	606.70	628.30	628.30	3.71%	52,162
Jun 2, 2026	607.20	623.55	591.35	605.85	605.85	0.53%	33,968
Jun 1, 2026	607.30	618.45	596.20	602.65	602.65	1.39%	44,907
May 29, 2026	611.05	620.50	590.95	594.40	594.40	-3.18%	48,060
May 27, 2026	617.45	628.00	610.25	613.95	613.95	-1.29%	61,658
May 26, 2026	630.15	637.10	617.50	622.00	622.00	-1.49%	87,069
May 25, 2026	640.00	655.70	622.50	631.40	631.40	-5.74%	145,557
May 22, 2026	650.60	689.00	633.60	669.85	669.85	3.64%	587,830
May 21, 2026	663.15	675.00	635.90	646.35	646.35	-1.93%	153,034
May 20, 2026	657.55	679.50	643.55	659.10	659.10	0.56%	437,111