BOM:532522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	278.40	281.45	276.85	280.60	280.60	0.54%	45,923
Jul 30, 2026	270.05	281.30	270.05	279.10	279.10	0.67%	71,477
Jul 29, 2026	280.00	280.00	275.15	277.25	277.25	-0.14%	33,280
Jul 28, 2026	272.15	280.00	271.50	277.65	277.65	1.78%	257,062
Jul 27, 2026	274.30	276.30	272.00	272.80	272.80	-0.71%	69,389
Jul 24, 2026	269.55	275.25	268.00	274.75	274.75	1.93%	103,347
Jul 23, 2026	278.85	278.85	267.50	269.55	269.55	-3.59%	57,415
Jul 22, 2026	276.10	280.45	273.85	279.60	279.60	1.05%	832,502
Jul 21, 2026	271.05	278.30	271.05	276.70	276.70	0.56%	211,844
Jul 20, 2026	271.75	277.00	271.00	275.15	275.15	0.44%	126,266
Jul 17, 2026	269.60	276.40	269.60	273.95	273.95	-0.71%	29,493
Jul 16, 2026	280.00	280.00	275.50	275.90	275.90	-0.88%	344,484
Jul 15, 2026	279.00	280.90	277.95	278.35	278.35	0.87%	46,569
Jul 14, 2026	277.65	278.00	275.35	275.95	275.95	-1.09%	37,741
Jul 13, 2026	275.15	280.50	275.15	279.00	279.00	-0.05%	45,333
Jul 10, 2026	280.85	282.45	278.45	279.15	279.15	0.78%	33,731
Jul 9, 2026	271.85	278.90	271.85	277.00	277.00	1.89%	477,900
Jul 8, 2026	275.05	276.40	270.75	271.85	271.85	-2.70%	447,287
Jul 7, 2026	275.95	282.45	275.25	279.40	279.40	1.42%	1,495,881
Jul 6, 2026	275.70	276.50	273.00	275.50	275.50	-0.16%	521,160
Jul 3, 2026	275.50	278.50	275.45	275.95	275.95	0.38%	45,021
Jul 2, 2026	279.05	279.70	274.45	274.90	274.90	-1.49%	1,760,505
Jul 1, 2026	280.20	284.25	277.35	279.05	279.05	-0.64%	66,728
Jun 30, 2026	281.25	282.00	278.05	280.85	280.85	-0.20%	44,475
Jun 29, 2026	279.95	284.00	279.95	281.40	281.40	-0.35%	45,379
Jun 25, 2026	287.00	290.65	281.80	282.40	282.40	-1.86%	50,024
Jun 24, 2026	285.85	289.80	284.60	287.75	287.75	1.07%	188,694
Jun 23, 2026	295.45	295.45	284.50	284.70	284.70	-0.51%	21,365
Jun 22, 2026	288.00	289.55	285.60	286.15	286.15	-0.87%	50,805
Jun 19, 2026	286.70	291.70	286.10	288.65	288.65	0.12%	103,640
Jun 18, 2026	292.00	293.45	287.35	288.30	288.30	-1.25%	126,582
Jun 17, 2026	293.75	294.00	289.80	291.95	291.95	0.52%	94,581
Jun 16, 2026	287.10	291.65	284.25	290.45	290.45	1.54%	164,511
Jun 15, 2026	280.90	290.70	280.90	286.05	286.05	4.09%	351,128
Jun 12, 2026	263.10	275.40	263.10	274.80	274.80	5.71%	36,539
Jun 11, 2026	268.55	268.55	261.20	262.95	259.95	-2.01%	51,647
Jun 10, 2026	268.50	269.75	267.00	268.35	265.29	-0.04%	24,357
Jun 9, 2026	271.60	271.60	266.50	268.45	265.39	0.43%	28,403
Jun 8, 2026	267.95	269.40	265.65	267.30	264.25	-0.78%	81,513
Jun 5, 2026	270.75	271.50	267.50	269.40	266.33	0.09%	37,087
Jun 4, 2026	270.00	272.95	268.60	269.15	266.08	-0.30%	71,013
Jun 3, 2026	268.90	272.50	267.00	269.95	266.87	0.39%	27,911
Jun 2, 2026	269.85	270.40	266.40	268.90	265.83	-0.63%	54,100
Jun 1, 2026	275.70	277.00	269.85	270.60	267.51	0.04%	45,363
May 29, 2026	279.05	280.00	267.30	270.50	267.41	-2.98%	57,621
May 27, 2026	280.90	280.90	275.80	278.80	275.62	-0.52%	54,748
May 26, 2026	282.05	282.05	277.40	280.25	277.05	-0.64%	53,259
May 25, 2026	273.80	284.20	273.80	282.05	278.83	3.35%	161,430
May 22, 2026	269.05	279.15	268.40	272.90	269.79	1.09%	145,771
May 21, 2026	267.75	271.80	266.15	269.95	266.87	2.00%	663,272