BOM:530005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	371.75	372.60	370.00	370.65	370.65	-0.01%	4,197
Aug 20, 2026	369.70	374.65	369.70	370.70	370.70	1.17%	5,595
Aug 19, 2026	371.75	380.00	359.50	366.40	366.40	-2.19%	14,074
Aug 18, 2026	375.75	377.60	372.05	374.60	374.60	-0.52%	10,304
Aug 17, 2026	377.95	379.05	372.65	376.55	376.55	0.36%	6,643
Aug 14, 2026	380.40	382.70	373.00	375.20	375.20	-1.79%	17,783
Aug 13, 2026	383.30	386.00	380.70	382.05	382.05	-0.96%	17,220
Aug 12, 2026	381.90	389.85	381.90	385.75	385.75	0.53%	357,076
Aug 11, 2026	391.45	391.50	381.80	383.70	383.70	-2.25%	25,534
Aug 10, 2026	399.85	399.85	391.80	392.55	392.55	-1.36%	5,660
Aug 7, 2026	396.00	399.15	391.05	397.95	397.95	1.25%	21,347
Aug 6, 2026	397.30	397.30	388.65	393.05	393.05	0.24%	7,163
Aug 5, 2026	394.00	396.35	389.65	392.10	392.10	0.19%	6,489
Aug 4, 2026	390.65	396.70	388.80	391.35	391.35	0.18%	5,933
Aug 3, 2026	400.00	400.05	388.50	390.65	390.65	-2.17%	18,392
Jul 31, 2026	396.85	400.20	396.00	399.30	399.30	0.01%	5,943
Jul 30, 2026	401.30	401.30	392.45	399.25	399.25	0.28%	5,132
Jul 29, 2026	391.15	400.00	387.75	398.15	398.15	1.95%	28,671
Jul 28, 2026	401.60	401.60	388.15	390.55	390.55	-1.95%	8,076
Jul 27, 2026	406.30	409.80	396.65	398.30	398.30	-2.28%	14,214
Jul 24, 2026	402.20	409.10	397.60	407.60	407.60	-0.10%	7,922
Jul 23, 2026	404.85	410.15	401.00	408.00	408.00	-0.57%	20,965
Jul 22, 2026	406.25	416.50	396.65	410.35	410.35	1.27%	61,397
Jul 21, 2026	396.70	411.25	391.80	405.20	405.20	3.14%	68,639
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