BOM:532181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	564.95	579.00	548.60	563.15	563.15	0.61%	214,897
Jul 30, 2026	577.55	579.40	558.40	559.75	559.75	-2.58%	75,318
Jul 29, 2026	553.05	576.90	553.05	574.55	574.55	3.73%	118,063
Jul 28, 2026	559.10	562.65	552.10	553.90	553.90	-1.53%	45,906
Jul 27, 2026	564.10	568.15	560.00	562.50	562.50	-0.01%	62,622
Jul 24, 2026	557.35	564.45	551.15	562.55	562.55	-0.11%	138,191
Jul 23, 2026	556.15	574.00	556.15	563.15	563.15	0.40%	72,754
Jul 22, 2026	581.85	582.85	558.10	560.90	560.90	-3.38%	71,389
Jul 21, 2026	576.55	587.25	576.40	580.55	580.55	0.69%	32,951
Jul 20, 2026	581.05	587.50	573.45	576.55	576.55	-0.86%	61,994
Jul 17, 2026	589.45	589.70	579.65	581.55	581.55	-0.93%	72,585
Jul 16, 2026	599.60	600.10	584.60	587.00	587.00	-1.42%	48,323
Jul 15, 2026	586.55	602.95	586.55	595.45	595.45	1.66%	70,238
Jul 14, 2026	586.80	598.70	584.90	585.75	585.75	-0.68%	94,470
Jul 13, 2026	582.70	595.90	581.00	589.75	589.75	-0.02%	83,776
Jul 10, 2026	589.35	603.00	589.00	589.85	589.85	0.75%	63,673
Jul 9, 2026	586.95	596.40	580.00	585.45	585.45	0.34%	63,436
Jul 8, 2026	583.80	611.30	580.05	583.45	583.45	-0.55%	207,720
Jul 7, 2026	599.70	599.85	585.00	586.70	586.70	-1.88%	33,085
Jul 6, 2026	607.05	607.05	596.00	597.95	597.95	-0.85%	52,099
Jul 3, 2026	614.75	621.00	600.90	603.05	603.05	-1.09%	145,796
Jul 2, 2026	611.60	618.00	605.00	609.70	609.70	-0.16%	150,810
Jul 1, 2026	580.65	612.80	579.40	610.65	610.65	4.61%	192,146
Jun 30, 2026	584.25	587.05	572.00	583.75	583.75	0.96%	53,221
Jun 29, 2026	585.15	592.80	576.20	578.20	578.20	-1.31%	74,128
Jun 25, 2026	597.25	599.05	583.55	585.90	585.90	-1.90%	109,140
Jun 24, 2026	601.65	603.85	592.00	597.25	597.25	-0.74%	82,394
Jun 23, 2026	619.75	619.75	600.10	601.70	601.70	-2.15%	59,001
Jun 22, 2026	611.60	623.00	608.00	614.90	614.90	0.16%	87,687
Jun 19, 2026	616.70	619.70	611.10	613.90	613.90	-0.78%	77,933
Jun 18, 2026	624.50	628.30	615.40	618.70	618.70	-0.27%	68,071
Jun 17, 2026	625.10	632.00	613.90	620.35	620.35	0.22%	106,670
Jun 16, 2026	613.00	621.00	604.35	619.00	619.00	2.04%	83,737
Jun 15, 2026	622.00	624.75	601.55	606.65	606.65	-0.86%	172,510
Jun 12, 2026	604.90	614.05	596.85	611.90	611.90	3.98%	103,855
Jun 11, 2026	600.00	606.80	586.05	588.50	588.50	-2.59%	143,429
Jun 10, 2026	629.05	630.45	602.00	604.15	604.15	-3.81%	187,422
Jun 9, 2026	608.25	629.90	608.25	628.05	628.05	3.20%	93,478
Jun 8, 2026	650.65	651.00	596.55	608.55	608.55	-7.47%	195,401
Jun 5, 2026	678.00	681.00	656.00	657.70	657.70	-2.92%	148,628
Jun 4, 2026	667.45	683.55	667.45	677.50	677.50	1.64%	96,094
Jun 3, 2026	671.80	675.95	652.20	666.60	666.60	-0.28%	138,218
Jun 2, 2026	665.00	678.70	654.20	668.50	668.50	0.07%	126,135
Jun 1, 2026	666.00	690.10	665.05	668.05	668.05	-0.52%	191,547
May 29, 2026	702.05	705.20	658.95	671.55	671.55	-3.94%	161,287
May 27, 2026	699.85	708.40	695.45	699.10	699.10	0.87%	222,212
May 26, 2026	653.25	698.35	652.85	693.10	693.10	5.80%	359,227
May 25, 2026	655.50	664.40	651.90	655.10	655.10	0.53%	94,573
May 22, 2026	658.25	663.70	648.90	651.65	651.65	-0.05%	76,534
May 21, 2026	649.85	668.70	645.85	651.95	651.95	1.42%	148,407