BOM:530005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	398.00	399.85	383.55	392.85	392.85	-4.25%	86,637
Jul 17, 2026	400.45	413.40	395.60	410.30	410.30	2.83%	87,890
Jul 16, 2026	388.25	400.00	386.95	399.00	399.00	2.65%	14,862
Jul 15, 2026	376.50	392.00	376.45	388.70	388.70	3.25%	16,795
Jul 14, 2026	382.80	382.80	374.45	376.45	376.45	-1.53%	6,468
Jul 13, 2026	375.25	383.55	375.25	382.30	382.30	0.51%	3,606
Jul 10, 2026	374.90	382.75	374.90	380.35	380.35	2.19%	13,986
Jul 9, 2026	371.00	379.00	371.00	372.20	372.20	0.17%	7,186
Jul 8, 2026	376.40	382.00	368.30	371.55	371.55	-2.31%	8,005
Jul 7, 2026	379.60	382.70	377.60	380.35	380.35	-0.11%	3,634
Jul 6, 2026	389.35	389.35	379.80	380.75	380.75	-1.18%	8,161
Jul 3, 2026	384.80	391.75	381.10	385.30	385.30	0.61%	28,195
Jul 2, 2026	374.20	383.70	373.40	382.95	382.95	2.35%	12,547
Jul 1, 2026	376.70	381.70	372.00	374.15	374.15	-0.90%	13,705
Jun 30, 2026	381.10	381.10	374.00	377.55	377.55	0.04%	5,011
Jun 29, 2026	384.10	384.15	376.25	377.40	377.40	-1.72%	11,637
Jun 25, 2026	381.40	386.45	381.00	384.00	384.00	0.35%	373,018
Jun 24, 2026	378.00	384.75	378.00	382.65	382.65	0.82%	12,229
Jun 23, 2026	377.80	382.50	376.85	379.55	379.55	0.46%	8,394
Jun 22, 2026	373.85	379.80	373.85	377.80	377.80	0.73%	12,691
Jun 19, 2026	380.70	382.30	373.45	375.05	375.05	-2.09%	16,856
Jun 18, 2026	385.65	386.40	380.85	383.05	383.05	-0.75%	13,611
Jun 17, 2026	394.05	394.05	385.10	385.95	385.95	-1.77%	506,841
Jun 16, 2026	395.35	396.30	389.50	392.90	392.90	-0.24%	6,094
Jun 15, 2026	395.55	400.30	393.00	393.85	393.85	0.18%	16,375
Jun 12, 2026	392.00	394.00	381.60	393.15	393.15	2.44%	8,549
Jun 11, 2026	370.45	389.10	370.45	383.80	383.80	1.93%	28,568
Jun 10, 2026	376.90	380.45	374.15	376.55	376.55	-	4,900
Jun 9, 2026	371.00	379.30	370.65	376.55	376.55	1.21%	9,330
Jun 8, 2026	380.00	380.75	369.00	372.05	372.05	-2.34%	8,451
Jun 5, 2026	380.00	383.45	378.10	380.95	380.95	0.16%	8,117
Jun 4, 2026	380.30	387.55	379.70	380.35	380.35	-0.80%	10,226
Jun 3, 2026	383.55	384.60	376.50	383.40	383.40	-0.22%	22,718
Jun 2, 2026	378.75	386.25	377.60	384.25	384.25	-0.41%	9,461
Jun 1, 2026	382.05	389.55	382.05	385.85	385.85	1.17%	6,303
May 29, 2026	398.00	403.50	375.85	381.40	381.40	-4.83%	17,870
May 27, 2026	405.40	408.50	399.80	400.75	400.75	-0.93%	4,338
May 26, 2026	403.50	407.70	401.45	404.50	404.50	0.29%	7,885
May 25, 2026	400.70	407.50	398.95	403.35	403.35	0.65%	3,896
May 22, 2026	403.80	410.15	398.35	400.75	400.75	-0.55%	20,059
May 21, 2026	400.05	405.40	398.65	402.95	402.95	0.44%	12,897
May 20, 2026	400.15	406.15	395.80	401.20	401.20	-1.30%	12,465
May 19, 2026	408.95	408.95	400.35	406.50	406.50	0.78%	8,095
May 18, 2026	393.00	406.80	388.80	403.35	403.35	0.85%	13,406
May 15, 2026	395.60	400.50	390.10	399.95	399.95	1.50%	24,788
May 14, 2026	392.85	401.40	391.05	394.05	394.05	-0.88%	19,347
May 13, 2026	389.05	399.30	389.05	397.55	397.55	1.74%	15,606
May 12, 2026	391.25	398.35	388.35	390.75	390.75	-1.91%	23,100
May 11, 2026	409.35	409.65	396.00	398.35	398.35	-2.40%	15,150
May 8, 2026	410.05	412.30	404.95	408.15	408.15	-0.83%	10,242