BOM:532626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	536.15	542.95	521.20	525.10	525.10	-0.42%	17,538
Jul 30, 2026	533.20	533.20	514.00	527.30	527.30	-0.28%	24,148
Jul 29, 2026	510.80	547.70	510.80	528.80	528.80	2.90%	49,006
Jul 28, 2026	526.00	526.50	510.00	513.90	513.90	-1.66%	27,831
Jul 27, 2026	536.25	536.95	520.60	522.60	522.60	-0.60%	14,024
Jul 24, 2026	528.00	533.90	512.00	525.75	525.75	-0.96%	15,770
Jul 23, 2026	532.60	547.15	528.75	530.85	530.85	-1.17%	16,799
Jul 22, 2026	561.05	561.05	531.70	537.15	537.15	-4.31%	51,181
Jul 21, 2026	572.85	584.40	560.00	561.35	561.35	0.08%	48,478
Jul 20, 2026	546.00	566.40	546.00	560.90	560.90	2.51%	27,810
Jul 17, 2026	552.00	556.40	537.20	547.16	547.16	-1.02%	27,627
Jul 16, 2026	567.82	568.00	550.42	552.78	552.78	-1.63%	21,022
Jul 15, 2026	558.80	572.20	557.72	561.92	561.92	0.83%	34,952
Jul 14, 2026	577.88	577.88	555.98	557.30	557.30	-2.92%	22,557
Jul 13, 2026	567.58	576.40	566.92	574.08	574.08	0.69%	23,640
Jul 10, 2026	575.60	578.40	558.00	570.14	570.14	0.53%	52,312
Jul 9, 2026	591.90	613.10	563.70	567.12	567.12	-2.94%	351,355
Jul 8, 2026	568.98	600.40	564.02	584.32	584.32	2.32%	128,375
Jul 7, 2026	578.36	578.36	564.08	571.08	571.08	-0.29%	33,930
Jul 6, 2026	572.00	576.10	560.34	572.76	572.76	0.78%	44,375
Jul 3, 2026	565.54	571.62	558.00	568.34	568.34	2.33%	50,342
Jul 2, 2026	559.74	560.80	549.24	555.40	555.40	1.13%	18,982
Jul 1, 2026	554.34	558.56	544.00	549.18	549.18	-0.04%	45,112
Jun 30, 2026	531.22	557.92	523.48	549.38	549.38	5.31%	72,792
Jun 29, 2026	525.00	531.56	502.82	521.66	521.66	-1.07%	252,900
Jun 25, 2026	546.40	547.86	524.00	527.28	527.28	-2.37%	37,630
Jun 24, 2026	551.90	552.20	536.40	540.06	540.06	-0.52%	28,077
Jun 23, 2026	549.90	554.80	538.12	542.86	542.86	-0.81%	31,487
Jun 22, 2026	545.86	552.80	540.00	547.32	547.32	1.96%	20,925
Jun 19, 2026	532.98	546.22	525.20	536.78	536.78	1.52%	32,205
Jun 18, 2026	539.90	540.68	526.02	528.72	528.72	-0.90%	19,340
Jun 17, 2026	529.94	540.74	523.10	533.52	533.52	2.19%	34,137
Jun 16, 2026	521.26	527.40	510.90	522.10	522.10	1.62%	20,387
Jun 15, 2026	520.00	521.28	510.00	513.78	513.78	1.74%	30,830
Jun 12, 2026	482.44	510.00	477.40	505.00	505.00	6.55%	35,800
Jun 11, 2026	484.82	485.20	471.78	473.96	473.96	-2.37%	12,697
Jun 10, 2026	496.10	497.26	484.00	485.48	485.48	-1.53%	15,592
Jun 9, 2026	489.10	498.40	485.50	493.04	493.04	0.11%	48,232
Jun 8, 2026	511.88	513.14	488.84	492.48	492.48	-4.26%	40,590
Jun 5, 2026	526.14	526.14	512.62	514.38	514.38	-1.32%	30,055
Jun 4, 2026	527.44	535.66	519.14	521.28	521.28	-1.01%	27,992
Jun 3, 2026	535.34	546.60	518.34	526.60	526.60	-1.67%	38,200
Jun 2, 2026	515.28	537.48	513.86	535.52	535.52	3.86%	58,870
Jun 1, 2026	519.90	531.58	506.40	515.62	515.62	0.33%	49,257
May 29, 2026	531.58	539.82	510.24	513.92	513.92	-1.44%	73,745
May 27, 2026	558.02	558.02	509.54	521.42	521.42	-6.53%	240,580
May 26, 2026	606.16	613.88	550.76	557.82	557.82	-7.34%	83,340
May 25, 2026	598.14	622.00	591.60	602.00	602.00	1.47%	147,762
May 22, 2026	579.66	606.42	577.46	593.26	593.26	2.41%	18,105
May 21, 2026	592.00	593.34	569.20	579.28	579.28	-0.61%	27,392