BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	79.71	80.19	78.96	79.34	79.34	0.10%	482,141
Jul 30, 2026	80.85	80.86	79.12	79.26	79.26	-1.80%	254,175
Jul 29, 2026	80.37	81.20	80.00	80.71	80.71	0.59%	563,274
Jul 28, 2026	80.53	80.97	79.90	80.24	80.24	-0.50%	784,073
Jul 27, 2026	81.27	82.25	79.95	80.64	80.64	-0.62%	1,045,545
Jul 24, 2026	77.89	81.40	77.89	81.14	81.14	3.35%	1,728,816
Jul 23, 2026	79.00	80.14	78.10	78.51	78.51	-0.83%	2,311,446
Jul 22, 2026	81.65	81.65	79.06	79.17	79.17	-3.14%	485,528
Jul 21, 2026	80.58	82.14	80.46	81.74	81.74	1.49%	866,886
Jul 20, 2026	79.84	80.71	79.54	80.54	80.54	0.88%	556,093
Jul 17, 2026	79.99	80.53	79.23	79.84	79.84	0.45%	433,349
Jul 16, 2026	80.11	80.38	79.09	79.48	79.48	-0.77%	843,818
Jul 15, 2026	79.90	81.65	79.90	80.10	80.10	0.79%	1,217,492
Jul 14, 2026	82.00	82.01	79.37	79.47	79.47	-3.78%	2,639,409
Jul 13, 2026	83.91	84.68	81.90	82.59	82.59	-2.09%	1,851,771
Jul 10, 2026	82.98	87.40	81.66	84.35	84.35	2.87%	2,589,488
Jul 9, 2026	81.05	82.25	80.90	82.00	82.00	1.71%	1,042,222
Jul 8, 2026	83.14	84.70	79.90	80.62	80.62	-3.08%	1,159,309
Jul 7, 2026	87.30	87.30	83.00	83.18	83.18	-3.79%	791,140
Jul 6, 2026	88.82	90.50	86.15	86.46	86.46	-2.35%	1,394,513
Jul 3, 2026	91.32	91.54	88.20	88.54	88.54	-2.75%	1,201,009
Jul 2, 2026	91.10	91.90	90.61	91.04	91.04	-0.23%	537,136
Jul 1, 2026	92.49	92.61	89.90	91.25	91.25	-0.16%	1,021,186
Jun 30, 2026	93.45	93.45	90.61	91.40	91.40	-2.58%	881,855
Jun 29, 2026	88.23	94.50	88.00	93.82	93.82	5.74%	3,348,506
Jun 25, 2026	90.04	90.04	88.06	88.73	88.73	0.35%	396,749
Jun 24, 2026	87.63	89.27	87.62	88.42	88.42	0.91%	349,451
Jun 23, 2026	89.55	89.84	86.97	87.62	87.62	-2.07%	527,395
Jun 22, 2026	90.27	90.98	88.95	89.47	89.47	-0.70%	1,407,824
Jun 19, 2026	89.49	90.50	88.92	90.10	90.10	0.73%	470,837
Jun 18, 2026	90.80	91.19	88.83	89.45	89.45	-0.89%	1,035,977
Jun 17, 2026	87.11	91.00	87.10	90.25	90.25	2.29%	3,048,452
Jun 16, 2026	89.90	89.94	87.06	88.23	88.23	-1.01%	1,147,957
Jun 15, 2026	88.90	91.05	88.21	89.13	89.13	2.11%	1,698,309
Jun 12, 2026	84.16	87.60	83.71	87.29	87.29	5.03%	3,533,002
Jun 11, 2026	84.07	84.40	82.81	83.11	83.11	-1.25%	717,874
Jun 10, 2026	84.15	85.02	83.41	84.16	84.16	0.18%	2,026,641
Jun 9, 2026	80.17	84.20	80.00	84.01	84.01	5.54%	1,734,327
Jun 8, 2026	78.76	81.55	77.71	79.60	79.60	0.58%	1,041,768
Jun 5, 2026	79.05	80.75	79.00	79.14	79.14	0.52%	785,536
Jun 4, 2026	79.39	80.59	78.88	79.93	78.73	0.24%	796,433
Jun 3, 2026	79.09	79.95	78.01	79.74	78.54	0.94%	1,076,728
Jun 2, 2026	77.54	79.27	77.14	79.00	77.81	1.82%	319,429
Jun 1, 2026	78.97	79.30	76.85	77.59	76.43	-2.14%	952,198
May 29, 2026	79.94	80.73	78.55	79.29	78.10	-0.99%	614,793
May 27, 2026	80.18	80.25	79.60	80.08	78.88	-0.09%	235,016
May 26, 2026	81.30	81.75	79.81	80.15	78.95	-1.32%	711,722
May 25, 2026	81.03	82.19	80.70	81.22	80.00	1.45%	873,281
May 22, 2026	79.58	80.30	79.00	80.06	78.86	0.34%	779,229
May 21, 2026	79.98	80.35	79.40	79.79	78.59	1.33%	418,397