BOM:532210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	215.70	217.00	205.50	206.45	206.45	-3.44%	1,470,652
Jul 30, 2026	228.45	228.45	214.80	215.80	213.80	-5.64%	365,162
Jul 29, 2026	237.65	237.65	224.00	228.70	226.58	-4.03%	433,081
Jul 28, 2026	220.80	245.00	217.95	238.30	236.09	7.56%	1,255,262
Jul 27, 2026	220.55	226.90	220.55	221.55	219.50	0.82%	108,566
Jul 24, 2026	218.25	221.00	217.00	219.75	217.71	-0.07%	235,997
Jul 23, 2026	222.95	223.70	219.30	219.90	217.86	-1.61%	73,200
Jul 22, 2026	228.95	229.00	223.35	223.50	221.43	-2.91%	401,661
Jul 21, 2026	226.90	234.05	225.00	230.20	228.07	2.33%	176,766
Jul 20, 2026	223.85	227.10	221.85	224.95	222.87	0.11%	89,065
Jul 17, 2026	223.00	225.50	218.45	224.70	222.62	1.84%	181,482
Jul 16, 2026	221.15	225.20	220.05	220.65	218.61	0.11%	49,111
Jul 15, 2026	220.80	224.55	217.75	220.40	218.36	-0.38%	71,684
Jul 14, 2026	224.90	225.40	220.45	221.25	219.20	-1.56%	34,514
Jul 13, 2026	228.65	228.65	223.55	224.75	222.67	-1.94%	49,565
Jul 10, 2026	230.75	231.30	226.30	229.20	227.08	0.02%	407,341
Jul 9, 2026	221.30	230.65	217.70	229.15	227.03	3.71%	228,130
Jul 8, 2026	227.85	228.35	217.80	220.95	218.90	-3.07%	225,984
Jul 7, 2026	225.00	231.80	223.45	227.95	225.84	1.49%	152,433
Jul 6, 2026	215.75	225.50	214.35	224.60	222.52	3.65%	129,285
Jul 3, 2026	216.30	220.25	215.60	216.70	214.69	-0.55%	120,736
Jul 2, 2026	215.70	218.75	214.45	217.90	215.88	0.81%	229,735
Jul 1, 2026	208.50	217.60	206.80	216.15	214.15	3.64%	287,741
Jun 30, 2026	202.25	209.45	202.25	208.55	206.62	3.22%	367,749
Jun 29, 2026	199.55	206.00	198.95	202.05	200.18	1.48%	373,520
Jun 25, 2026	207.25	207.25	196.95	199.10	197.25	-2.64%	136,528
Jun 24, 2026	199.80	205.05	197.05	204.50	202.60	3.15%	705,521
Jun 23, 2026	198.50	200.60	196.00	198.25	196.41	0.20%	43,525
Jun 22, 2026	196.65	198.60	194.65	197.85	196.02	0.74%	58,129
Jun 19, 2026	197.75	201.50	195.80	196.40	194.58	-0.98%	79,901
Jun 18, 2026	200.30	202.00	197.20	198.35	196.51	-0.97%	208,926
Jun 17, 2026	205.30	205.30	199.50	200.30	198.44	-2.46%	289,290
Jun 16, 2026	198.45	206.40	197.80	205.35	203.45	2.93%	203,559
Jun 15, 2026	205.00	207.70	198.60	199.50	197.65	-1.09%	209,187
Jun 12, 2026	196.60	208.50	195.85	201.70	199.83	4.44%	340,702
Jun 11, 2026	190.16	195.60	190.16	193.13	191.34	1.66%	302,727
Jun 10, 2026	194.93	196.61	187.91	189.98	188.21	-1.02%	115,818
Jun 9, 2026	185.93	193.46	184.50	191.93	190.15	3.62%	170,097
Jun 8, 2026	182.48	186.00	179.06	185.21	183.50	0.92%	3,293,010
Jun 5, 2026	184.88	186.19	182.33	183.53	181.82	-0.63%	65,927
Jun 4, 2026	186.75	188.36	183.75	184.69	182.98	-1.28%	99,489
Jun 3, 2026	187.43	188.48	183.15	187.09	185.35	-0.16%	113,623
Jun 2, 2026	190.24	190.24	185.51	187.39	185.65	-1.71%	109,179
Jun 1, 2026	191.78	193.46	187.99	190.65	188.88	-0.53%	98,085
May 29, 2026	190.20	193.76	189.75	191.66	189.89	0.65%	135,211
May 27, 2026	191.59	191.78	187.99	190.43	188.66	0.02%	58,063
May 26, 2026	187.50	192.64	187.50	190.39	188.62	1.66%	48,987
May 25, 2026	188.29	189.75	187.09	187.28	185.54	0.44%	90,891
May 22, 2026	188.10	190.88	185.81	186.45	184.72	-1.51%	927,474
May 21, 2026	187.65	190.05	185.25	189.30	187.55	0.98%	38,859