BOM:532630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	822.00	849.45	822.00	845.45	845.45	1.97%	7,693
Jul 17, 2026	842.95	842.95	809.95	829.10	829.10	-0.80%	9,584
Jul 16, 2026	832.65	844.95	827.00	835.80	835.80	0.38%	8,992
Jul 15, 2026	846.05	865.85	830.00	832.65	832.65	-0.98%	41,872
Jul 14, 2026	856.00	856.00	838.65	840.90	840.90	-1.95%	25,165
Jul 13, 2026	824.95	861.00	818.70	857.65	857.65	2.96%	36,825
Jul 10, 2026	839.70	848.95	825.00	833.00	833.00	0.24%	14,497
Jul 9, 2026	809.00	841.90	800.45	831.00	831.00	2.54%	24,090
Jul 8, 2026	845.45	845.45	799.00	810.40	810.40	-4.15%	29,720
Jul 7, 2026	852.45	856.00	829.00	845.50	845.50	-0.61%	17,390
Jul 6, 2026	855.00	870.00	844.70	850.65	850.65	-1.00%	15,466
Jul 3, 2026	878.20	894.45	855.75	859.20	859.20	-2.09%	23,249
Jul 2, 2026	896.45	896.45	874.50	877.50	877.50	-1.23%	17,224
Jul 1, 2026	872.95	894.15	871.85	888.40	888.40	1.68%	34,274
Jun 30, 2026	846.70	879.70	846.70	873.75	873.75	2.76%	50,218
Jun 29, 2026	848.50	860.00	832.05	850.25	850.25	-0.44%	54,826
Jun 25, 2026	869.35	869.35	843.20	854.05	854.05	-0.59%	38,916
Jun 24, 2026	830.75	867.15	829.00	859.15	859.15	3.71%	89,487
Jun 23, 2026	818.95	835.10	811.70	828.40	828.40	1.15%	99,311
Jun 22, 2026	819.00	828.00	801.10	818.95	818.95	0.25%	50,515
Jun 19, 2026	777.05	822.85	772.00	816.90	816.90	3.94%	138,699
Jun 18, 2026	749.85	790.20	743.75	785.95	785.95	7.80%	190,323
Jun 17, 2026	714.00	738.85	705.00	729.10	729.10	2.67%	230,117
Jun 16, 2026	731.05	731.05	707.25	710.15	710.15	-1.54%	83,964
Jun 15, 2026	693.55	744.10	683.00	721.25	721.25	6.99%	71,991
Jun 12, 2026	671.15	680.35	662.30	674.10	674.10	2.77%	17,565
Jun 11, 2026	664.20	666.15	650.30	655.90	655.90	-1.94%	13,129
Jun 10, 2026	674.45	675.00	665.00	668.90	668.90	-1.35%	5,276
Jun 9, 2026	678.00	689.30	662.80	678.05	678.05	0.13%	202,914
Jun 8, 2026	685.60	685.90	672.05	677.15	677.15	-2.42%	20,806
Jun 5, 2026	703.10	703.10	689.75	693.95	693.95	-0.46%	12,047
Jun 4, 2026	694.95	717.45	694.95	697.15	697.15	-0.94%	13,008
Jun 3, 2026	696.50	707.20	690.05	703.75	703.75	0.49%	17,772
Jun 2, 2026	698.55	704.00	678.25	700.35	700.35	-0.03%	16,208
Jun 1, 2026	718.25	734.90	695.05	700.55	700.55	1.18%	115,100
May 29, 2026	694.10	716.75	685.00	692.40	692.40	-0.24%	466,407
May 27, 2026	709.85	709.85	688.10	694.10	694.10	-1.51%	15,079
May 26, 2026	714.00	714.00	702.05	704.75	704.75	-1.37%	14,334
May 25, 2026	709.60	726.50	704.00	714.55	714.55	2.72%	76,132
May 22, 2026	683.75	713.25	683.00	695.60	695.60	1.16%	24,413
May 21, 2026	689.35	691.20	680.40	687.65	687.65	0.81%	7,999
May 20, 2026	684.00	689.80	661.30	682.15	682.15	-1.30%	15,382
May 19, 2026	676.15	697.10	676.10	691.10	691.10	2.77%	8,859
May 18, 2026	681.05	681.05	658.10	672.45	672.45	-2.21%	13,792
May 15, 2026	680.50	701.10	680.50	687.65	687.65	0.48%	12,638
May 14, 2026	706.10	706.10	671.45	684.35	684.35	-0.47%	15,914
May 13, 2026	692.00	700.20	685.75	687.55	687.55	-0.43%	20,094
May 12, 2026	707.20	713.00	678.60	690.50	690.50	-3.18%	24,266
May 11, 2026	713.35	722.40	703.65	713.20	713.20	-2.77%	14,953
May 8, 2026	729.50	752.65	723.95	733.50	733.50	0.55%	72,430