BOM:527001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	704.00	704.05	686.05	688.90	688.90	-1.99%	23,433
Jul 16, 2026	700.85	714.15	700.85	702.90	702.90	0.34%	17,412
Jul 15, 2026	695.00	714.00	693.65	700.50	700.50	1.43%	22,644
Jul 14, 2026	700.45	715.00	688.65	690.65	690.65	-1.88%	73,861
Jul 13, 2026	642.65	710.25	636.75	703.85	703.85	8.84%	99,274
Jul 10, 2026	647.60	656.55	643.50	646.70	646.70	1.53%	10,824
Jul 9, 2026	630.50	643.10	630.50	636.95	636.95	1.25%	12,905
Jul 8, 2026	632.00	654.00	625.65	629.10	629.10	-0.47%	28,842
Jul 7, 2026	646.85	646.85	623.90	632.10	632.10	-2.07%	10,456
Jul 6, 2026	641.75	655.60	637.90	645.45	645.45	-0.25%	24,725
Jul 3, 2026	666.65	671.90	638.95	647.05	647.05	-2.35%	17,151
Jul 2, 2026	641.30	666.00	641.30	662.60	662.60	3.46%	15,611
Jul 1, 2026	661.50	673.00	636.00	640.45	640.45	-3.17%	56,807
Jun 30, 2026	672.60	673.95	660.00	661.40	661.40	-1.66%	15,645
Jun 29, 2026	670.00	678.00	661.00	672.55	672.55	0.09%	28,454
Jun 25, 2026	691.75	694.00	670.00	671.95	671.95	-2.89%	26,470
Jun 24, 2026	695.40	705.45	689.50	691.95	691.95	-0.22%	10,640
Jun 23, 2026	720.80	720.80	688.50	693.45	693.45	-2.93%	40,194
Jun 22, 2026	704.60	723.60	704.60	714.40	714.40	0.80%	27,352
Jun 19, 2026	709.35	718.00	703.30	708.70	708.70	-0.71%	26,851
Jun 18, 2026	712.05	726.05	707.70	713.75	713.75	1.00%	23,268
Jun 17, 2026	716.80	720.25	702.55	706.70	706.70	0.02%	19,003
Jun 16, 2026	712.75	726.00	701.60	706.55	706.55	-0.30%	16,146
Jun 15, 2026	698.00	727.00	698.00	708.70	708.70	2.61%	37,175
Jun 12, 2026	690.75	695.50	679.25	690.65	690.65	1.72%	20,546
Jun 11, 2026	661.00	697.70	649.25	679.00	679.00	2.37%	69,937
Jun 10, 2026	684.10	689.60	660.00	663.30	663.30	-3.50%	28,209
Jun 9, 2026	675.15	692.50	675.15	687.35	687.35	2.57%	22,608
Jun 8, 2026	698.05	698.05	667.00	670.15	670.15	-4.69%	45,975
Jun 5, 2026	746.95	753.20	699.00	703.10	703.10	-4.97%	39,160
Jun 4, 2026	715.00	764.50	715.00	739.85	739.85	2.31%	63,200
Jun 3, 2026	733.65	733.65	694.35	723.15	723.15	-0.41%	33,890
Jun 2, 2026	710.50	736.40	706.05	726.10	726.10	1.25%	56,642
Jun 1, 2026	754.95	786.65	709.20	717.15	717.15	-2.91%	130,663
May 29, 2026	683.80	754.95	677.50	738.65	738.65	12.83%	364,280
May 27, 2026	685.00	685.00	648.50	654.65	654.65	-3.73%	55,474
May 26, 2026	673.70	689.95	671.00	680.00	680.00	0.31%	39,779
May 25, 2026	683.35	687.85	667.85	677.90	677.90	0.26%	46,653
May 22, 2026	644.65	686.00	638.45	676.15	676.15	5.78%	94,746
May 21, 2026	645.20	653.00	632.50	639.20	639.20	0.77%	15,780
May 20, 2026	634.95	638.15	625.00	634.30	634.30	-0.38%	44,321
May 19, 2026	644.75	655.75	636.00	636.70	636.70	-0.37%	28,946
May 18, 2026	638.90	645.00	623.30	639.05	639.05	0.02%	32,473
May 15, 2026	660.15	664.20	636.10	638.90	638.90	-3.53%	55,335
May 14, 2026	670.10	676.80	645.40	662.25	662.25	0.34%	40,385
May 13, 2026	657.90	682.80	654.65	660.00	660.00	2.03%	51,651
May 12, 2026	658.95	658.95	635.00	646.90	646.90	-1.52%	86,856
May 11, 2026	684.75	684.75	645.90	656.90	656.90	-4.07%	103,052
May 8, 2026	676.95	699.00	659.25	684.75	684.75	3.17%	47,986
May 7, 2026	652.35	679.00	652.35	663.70	663.70	0.50%	38,388