BOM:531344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	530.80	530.80	521.70	525.55	525.55	0.15%	58,691
Jul 30, 2026	526.00	529.80	522.00	524.75	524.75	-0.20%	52,228
Jul 29, 2026	527.05	530.45	523.60	525.80	525.80	0.71%	52,956
Jul 28, 2026	515.00	527.50	512.00	522.10	522.10	2.29%	311,137
Jul 27, 2026	473.00	515.20	470.00	510.40	510.40	6.82%	876,180
Jul 24, 2026	475.00	483.90	474.50	477.80	477.80	-0.60%	57,554
Jul 23, 2026	481.15	487.50	478.00	480.70	480.70	-0.08%	25,008
Jul 22, 2026	487.50	491.80	478.00	481.10	481.10	-2.21%	70,222
Jul 21, 2026	501.00	501.00	490.05	491.95	491.95	-1.35%	45,344
Jul 20, 2026	486.75	500.35	485.05	498.70	498.70	2.39%	347,033
Jul 17, 2026	493.95	493.95	484.40	487.05	487.05	-0.60%	37,704
Jul 16, 2026	494.95	494.95	483.40	490.00	490.00	-0.55%	85,030
Jul 15, 2026	498.85	498.85	488.70	492.70	492.70	-0.07%	140,094
Jul 14, 2026	465.65	496.00	465.65	493.05	493.05	6.06%	714,570
Jul 13, 2026	461.45	469.95	456.45	464.90	464.90	0.14%	79,255
Jul 10, 2026	461.25	470.60	461.25	464.25	464.25	1.58%	50,849
Jul 9, 2026	453.75	460.05	453.25	457.05	457.05	1.26%	36,697
Jul 8, 2026	469.00	469.35	449.00	451.35	451.35	-4.57%	113,220
Jul 7, 2026	483.50	483.55	471.00	472.95	472.95	-1.76%	40,064
Jul 6, 2026	490.85	490.95	479.45	481.40	481.40	-1.36%	82,364
Jul 3, 2026	480.90	490.75	477.05	488.05	488.05	2.24%	450,809
Jul 2, 2026	484.00	484.00	476.50	477.35	477.35	-0.60%	125,806
Jul 1, 2026	474.05	482.40	473.75	480.25	480.25	0.99%	97,230
Jun 30, 2026	474.20	479.00	468.30	475.55	475.55	0.96%	63,306
Jun 29, 2026	469.25	474.00	465.30	471.05	471.05	0.34%	26,949
Jun 25, 2026	474.30	480.40	468.90	469.45	469.45	-0.92%	32,216
Jun 24, 2026	478.35	478.35	469.00	473.80	473.80	-1.05%	25,969
Jun 23, 2026	472.15	484.40	472.15	478.85	478.85	1.03%	159,774
Jun 22, 2026	479.85	479.85	472.00	473.95	473.95	0.51%	84,095
Jun 19, 2026	465.00	473.00	462.80	471.55	471.55	0.92%	107,423
Jun 18, 2026	467.00	468.80	463.50	467.25	467.25	0.13%	324,284
Jun 17, 2026	466.30	468.05	462.90	466.65	466.65	0.63%	515,583
Jun 16, 2026	462.75	465.00	454.25	463.75	463.75	0.98%	41,930
Jun 15, 2026	455.25	463.20	455.25	459.25	459.25	2.01%	63,331
Jun 12, 2026	443.90	451.15	438.50	450.20	450.20	2.29%	43,320
Jun 11, 2026	443.90	443.90	437.55	440.10	440.10	-1.09%	36,981
Jun 10, 2026	455.60	455.60	442.80	444.95	444.95	-1.74%	727,613
Jun 9, 2026	447.00	453.75	444.95	452.85	452.85	1.68%	61,054
Jun 8, 2026	446.35	448.45	441.95	445.35	445.35	-1.31%	49,878
Jun 5, 2026	454.00	457.50	447.00	451.25	451.25	-0.68%	89,137
Jun 4, 2026	451.90	455.00	448.10	454.35	454.35	0.54%	80,410
Jun 3, 2026	463.80	463.80	446.10	451.90	451.90	-1.59%	63,549
Jun 2, 2026	461.15	464.20	455.50	459.20	459.20	-1.15%	69,738
Jun 1, 2026	464.30	470.00	457.10	464.55	464.55	0.02%	72,220
May 29, 2026	472.50	477.60	460.15	464.45	464.45	-1.69%	149,782
May 27, 2026	479.05	480.70	470.40	472.45	472.45	-0.77%	213,494
May 26, 2026	492.00	493.50	472.60	476.10	476.10	-7.07%	555,762
May 25, 2026	514.10	514.10	507.45	512.30	512.30	1.29%	27,153
May 22, 2026	508.15	510.85	504.60	505.80	505.80	-0.30%	38,099
May 21, 2026	509.95	510.00	497.90	507.30	507.30	0.76%	27,778