BOM:530001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	605.75	605.80	592.25	595.50	595.50	-0.87%	2,280
Jul 14, 2026	601.65	606.30	598.95	600.70	600.70	-1.66%	1,982
Jul 13, 2026	597.15	643.00	596.05	610.85	610.85	3.59%	16,350
Jul 10, 2026	591.00	598.00	587.00	589.70	589.70	-0.10%	1,426
Jul 9, 2026	584.55	593.25	581.60	590.30	590.30	1.36%	1,486
Jul 8, 2026	588.85	597.45	580.10	582.40	582.40	-2.35%	2,632
Jul 7, 2026	607.60	607.60	592.00	596.40	596.40	-1.56%	2,119
Jul 6, 2026	610.00	611.95	601.40	605.85	605.85	-0.57%	2,983
Jul 3, 2026	610.05	627.30	608.05	609.30	609.30	-0.81%	3,227
Jul 2, 2026	614.95	615.00	609.60	614.25	614.25	0.87%	1,429
Jul 1, 2026	618.20	618.20	605.55	608.95	608.95	-0.76%	728
Jun 30, 2026	601.35	617.90	601.35	613.60	613.60	0.76%	2,624
Jun 29, 2026	634.45	634.45	601.90	608.95	608.95	-2.29%	2,806
Jun 25, 2026	623.05	632.50	618.70	623.25	623.25	-0.70%	7,324
Jun 24, 2026	664.95	664.95	622.75	627.65	627.65	-1.41%	2,809
Jun 23, 2026	660.10	660.10	632.00	636.60	636.60	-2.85%	3,794
Jun 22, 2026	635.00	659.00	635.00	655.25	655.25	2.48%	7,586
Jun 19, 2026	638.45	643.90	635.35	639.40	639.40	0.42%	2,099
Jun 18, 2026	649.45	651.95	634.30	636.70	636.70	-1.92%	2,838
Jun 17, 2026	640.05	655.90	640.05	649.15	649.15	0.73%	2,906
Jun 16, 2026	645.25	667.95	640.00	644.45	644.45	-1.69%	4,740
Jun 15, 2026	640.20	686.30	640.20	655.55	655.55	4.32%	9,027
Jun 12, 2026	629.10	638.85	619.30	628.40	628.40	1.82%	3,643
Jun 11, 2026	618.50	621.00	610.40	617.15	617.15	-0.28%	2,475
Jun 10, 2026	630.00	648.00	613.60	618.90	618.90	-2.27%	10,367
Jun 9, 2026	627.90	638.10	624.45	633.30	633.30	1.08%	9,670
Jun 8, 2026	654.85	654.85	618.85	626.55	626.55	-4.09%	5,345
Jun 5, 2026	665.35	671.80	647.70	653.25	653.25	-1.64%	4,842
Jun 4, 2026	665.50	676.80	661.50	664.15	664.15	-1.15%	2,912
Jun 3, 2026	665.05	695.00	662.90	671.90	671.90	1.01%	12,076
Jun 2, 2026	670.05	688.50	658.05	665.15	665.15	-2.13%	5,177
Jun 1, 2026	696.40	696.40	675.00	679.65	679.65	-0.56%	6,130
May 29, 2026	670.60	707.05	659.00	683.50	683.50	-0.56%	15,341
May 27, 2026	695.05	704.15	684.50	687.35	687.35	-1.21%	2,493
May 26, 2026	705.20	713.40	691.15	695.75	695.75	-1.09%	27,121
May 25, 2026	688.95	712.10	683.00	703.45	703.45	2.24%	8,384
May 22, 2026	705.55	705.55	681.30	688.05	688.05	-3.57%	4,727
May 21, 2026	727.65	727.65	700.35	713.50	713.50	-0.52%	9,696
May 20, 2026	685.00	722.55	679.10	717.20	717.20	2.74%	11,894
May 19, 2026	685.15	701.10	681.10	698.05	698.05	2.14%	8,455
May 18, 2026	694.20	700.15	678.50	683.40	683.40	-2.59%	6,157
May 15, 2026	701.80	714.45	692.45	701.60	701.60	-0.22%	7,166
May 14, 2026	705.15	708.80	675.00	703.15	703.15	1.71%	13,605
May 13, 2026	682.90	706.70	682.90	691.35	691.35	1.96%	8,888
May 12, 2026	717.25	725.15	672.20	678.05	678.05	-6.70%	32,560
May 11, 2026	739.95	751.70	721.00	726.75	726.75	-2.46%	25,964
May 8, 2026	795.05	800.80	736.00	745.05	745.05	-5.79%	14,182
May 7, 2026	792.60	805.50	785.35	790.85	790.85	0.43%	17,616
May 6, 2026	802.25	815.00	780.05	787.45	787.45	-1.83%	27,371
May 5, 2026	791.65	814.60	788.75	802.15	802.15	0.85%	42,429