BOM:532187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	1,010.00	1,017.55	1,000.40	1,012.25	1,012.25	-0.39%	48,716
Jul 10, 2026	1,015.05	1,030.65	1,014.05	1,016.25	1,016.25	0.12%	331,390
Jul 9, 2026	995.00	1,021.65	995.00	1,015.00	1,015.00	2.10%	216,089
Jul 8, 2026	1,014.40	1,031.00	989.45	994.10	994.10	-2.64%	95,898
Jul 7, 2026	1,007.55	1,038.00	1,006.85	1,021.05	1,021.05	1.10%	605,795
Jul 6, 2026	967.00	1,012.00	964.00	1,009.90	1,009.90	3.51%	293,576
Jul 3, 2026	951.70	978.70	942.30	975.65	975.65	3.41%	131,070
Jul 2, 2026	935.70	944.75	931.95	943.45	943.45	0.24%	24,000
Jul 1, 2026	928.90	949.00	928.10	941.15	941.15	1.81%	106,876
Jun 30, 2026	911.80	932.60	911.80	924.45	924.45	0.97%	178,061
Jun 29, 2026	925.85	925.85	908.05	915.60	915.60	-0.35%	56,010
Jun 25, 2026	935.75	936.50	916.20	918.80	918.80	-0.77%	35,009
Jun 24, 2026	905.05	933.50	900.00	927.45	925.95	2.48%	75,517
Jun 23, 2026	923.65	923.70	902.55	905.05	903.59	-1.94%	34,793
Jun 22, 2026	942.10	945.60	915.70	923.00	921.51	-2.63%	120,003
Jun 19, 2026	936.95	950.60	931.00	947.90	946.37	0.97%	94,505
Jun 18, 2026	936.05	941.50	932.40	938.75	937.23	0.55%	139,721
Jun 17, 2026	926.00	938.35	920.15	933.60	932.09	0.85%	629,443
Jun 16, 2026	940.15	940.15	922.55	925.75	924.25	-0.79%	22,246
Jun 15, 2026	922.10	953.00	922.10	933.15	931.64	1.77%	74,031
Jun 12, 2026	902.55	919.90	890.00	916.90	915.42	3.03%	122,533
Jun 11, 2026	887.55	897.45	882.70	889.90	888.46	0.70%	31,448
Jun 10, 2026	919.70	923.00	881.75	883.75	882.32	-4.35%	59,928
Jun 9, 2026	894.90	927.80	894.90	923.90	922.41	3.24%	590,142
Jun 8, 2026	874.10	903.70	874.05	894.90	893.45	-1.13%	854,617
Jun 5, 2026	899.95	925.30	895.40	905.15	903.69	0.25%	665,207
Jun 4, 2026	899.00	906.70	895.80	902.90	901.44	0.41%	36,701
Jun 3, 2026	909.75	909.75	884.75	899.25	897.80	-1.43%	1,108,410
Jun 2, 2026	899.40	915.50	890.15	912.25	910.77	1.29%	53,751
Jun 1, 2026	938.75	938.75	896.45	900.65	899.19	-1.46%	1,276,686
May 29, 2026	916.55	940.75	911.00	913.95	912.47	-2.01%	44,615
May 27, 2026	932.00	939.15	929.00	932.70	931.19	0.03%	50,921
May 26, 2026	903.30	934.85	903.30	932.45	930.94	0.70%	47,310
May 25, 2026	913.65	933.00	913.65	926.00	924.50	1.69%	48,128
May 22, 2026	908.55	914.45	903.00	910.65	909.18	1.22%	23,682
May 21, 2026	904.05	913.45	892.85	899.65	898.19	0.14%	51,332
May 20, 2026	882.65	900.80	881.35	898.40	896.95	0.40%	36,743
May 19, 2026	891.80	904.00	889.00	894.80	893.35	0.26%	43,759
May 18, 2026	882.15	895.95	870.85	892.45	891.01	0.58%	68,697
May 15, 2026	910.15	914.40	882.60	887.30	885.86	-2.11%	31,335
May 14, 2026	895.00	914.05	886.40	906.45	904.98	1.59%	52,114
May 13, 2026	899.20	906.25	890.75	892.25	890.81	0.02%	24,917
May 12, 2026	922.05	922.20	890.00	892.05	890.61	-3.27%	29,743
May 11, 2026	940.30	940.35	918.55	922.20	920.71	-2.91%	32,180
May 8, 2026	940.00	957.60	940.00	949.85	948.31	0.34%	29,528
May 7, 2026	947.25	951.00	934.85	946.60	945.07	0.01%	44,409
May 6, 2026	924.85	949.50	918.70	946.50	944.97	3.92%	121,674
May 5, 2026	910.20	917.80	903.80	910.80	909.33	-0.36%	112,828
May 4, 2026	924.00	941.80	911.00	914.10	912.62	-0.16%	63,689
Apr 30, 2026	904.65	919.00	895.40	915.55	914.07	0.21%	93,719