BOM:532370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	831.45	839.95	777.15	785.85	785.85	-5.42%	76,397
Jul 16, 2026	838.70	863.00	814.15	830.90	830.90	1.83%	120,429
Jul 15, 2026	844.90	850.00	807.05	815.95	815.95	-0.21%	89,660
Jul 14, 2026	899.50	904.95	805.25	817.70	817.70	-7.72%	123,614
Jul 13, 2026	810.85	886.15	810.00	886.15	886.15	10.00%	218,400
Jul 10, 2026	852.95	860.15	797.75	805.60	805.60	-3.52%	104,036
Jul 9, 2026	872.15	889.35	825.70	835.00	835.00	-2.34%	140,508
Jul 8, 2026	878.75	919.50	835.00	855.05	855.05	-2.33%	236,871
Jul 7, 2026	906.05	968.20	865.65	875.45	875.45	-0.54%	514,784
Jul 6, 2026	812.00	880.20	791.40	880.20	880.20	10.00%	505,341
Jul 3, 2026	814.95	821.15	785.55	800.20	800.20	0.52%	292,355
Jul 2, 2026	795.75	817.05	760.85	796.10	796.10	0.54%	611,769
Jul 1, 2026	812.20	831.40	778.00	791.80	791.80	-5.46%	600,338
Jun 30, 2026	829.95	873.25	794.40	837.50	837.50	5.49%	1,313,388
Jun 29, 2026	716.00	836.00	715.10	793.90	793.90	11.86%	2,321,291
Jun 25, 2026	699.90	731.85	673.55	709.75	709.75	5.52%	1,405,977
Jun 24, 2026	561.85	672.60	561.85	672.60	672.60	20.00%	353,049
Jun 23, 2026	558.00	566.85	552.00	560.50	560.50	0.48%	6,796
Jun 22, 2026	558.05	569.30	554.00	557.85	557.85	-	5,178
Jun 19, 2026	552.95	567.75	534.20	557.85	557.85	-0.57%	13,156
Jun 18, 2026	573.10	573.55	554.55	561.05	561.05	-1.86%	9,628
Jun 17, 2026	580.50	591.00	562.05	571.70	571.70	0.08%	31,449
Jun 16, 2026	552.90	576.10	541.70	571.25	571.25	4.44%	29,240
Jun 15, 2026	570.00	580.15	543.90	546.95	546.95	-2.79%	23,587
Jun 12, 2026	565.60	581.55	551.05	562.65	562.65	2.12%	19,162
Jun 11, 2026	542.00	567.80	535.00	550.95	550.95	1.68%	22,109
Jun 10, 2026	537.35	570.00	537.35	541.85	541.85	0.19%	33,434
Jun 9, 2026	553.45	562.90	526.30	540.80	540.80	-4.23%	39,286
Jun 8, 2026	550.00	585.50	540.70	564.70	564.70	0.40%	99,294
Jun 5, 2026	484.40	567.10	476.95	562.45	562.45	19.01%	293,136
Jun 4, 2026	441.00	483.15	441.00	472.60	472.60	5.44%	21,212
Jun 3, 2026	457.00	458.80	442.25	448.20	448.20	-2.88%	5,928
Jun 2, 2026	446.05	471.50	443.00	461.50	461.50	3.37%	4,991
Jun 1, 2026	464.40	464.40	445.20	446.45	446.45	-1.88%	5,462
May 29, 2026	468.40	480.45	452.00	455.00	455.00	-1.67%	5,708
May 27, 2026	472.90	477.35	456.05	462.75	462.75	-2.44%	10,027
May 26, 2026	477.00	493.70	466.90	474.30	474.30	-1.77%	31,447
May 25, 2026	494.00	515.95	473.50	482.85	482.85	2.84%	278,946
May 22, 2026	425.00	469.50	422.60	469.50	469.50	20.00%	167,524
May 21, 2026	392.55	395.55	388.95	391.25	391.25	-0.06%	1,324
May 20, 2026	390.75	394.95	388.15	391.50	391.50	-0.60%	2,093
May 19, 2026	385.55	401.15	384.75	393.85	393.85	2.07%	2,710
May 18, 2026	381.00	386.30	370.75	385.85	385.85	1.89%	2,489
May 15, 2026	382.60	387.85	377.15	378.70	378.70	-1.69%	1,942
May 14, 2026	377.00	388.90	377.00	385.20	385.20	0.96%	3,504
May 13, 2026	377.85	387.60	377.85	381.55	381.55	-0.53%	6,847
May 12, 2026	402.00	402.05	379.95	383.60	383.60	-4.86%	4,042
May 11, 2026	414.85	414.85	400.35	403.20	403.20	-1.97%	2,701
May 8, 2026	417.90	419.30	409.00	411.30	411.30	-1.05%	4,050
May 7, 2026	416.15	419.85	407.45	415.65	415.65	0.63%	3,896