BOM:532636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	611.85	622.80	606.00	608.65	608.65	0.07%	118,574
Jul 30, 2026	606.55	619.55	600.80	608.20	608.20	2.24%	159,359
Jul 29, 2026	587.75	602.15	580.40	594.90	594.90	2.19%	145,661
Jul 28, 2026	576.55	593.00	574.00	582.15	582.15	1.71%	77,224
Jul 27, 2026	567.80	575.20	558.75	572.35	572.35	2.74%	142,464
Jul 24, 2026	565.00	565.00	547.80	557.10	557.10	-2.05%	73,951
Jul 23, 2026	586.70	586.70	556.60	568.75	568.75	-0.22%	271,557
Jul 22, 2026	571.95	587.60	562.35	570.00	570.00	-0.37%	171,843
Jul 21, 2026	562.80	577.70	556.95	572.10	572.10	2.64%	87,616
Jul 20, 2026	556.15	563.40	551.80	557.40	557.40	0.40%	67,690
Jul 17, 2026	569.15	574.95	549.20	555.20	555.20	-2.08%	48,695
Jul 16, 2026	546.45	570.90	541.65	567.00	567.00	4.31%	221,801
Jul 15, 2026	545.45	546.80	537.65	543.55	543.55	0.40%	81,409
Jul 14, 2026	558.30	558.30	539.00	541.40	541.40	-2.89%	61,833
Jul 13, 2026	548.00	560.75	547.00	557.50	557.50	0.90%	46,702
Jul 10, 2026	543.45	559.00	541.40	552.55	552.55	1.68%	59,922
Jul 9, 2026	525.90	548.00	519.50	543.40	543.40	5.12%	273,841
Jul 8, 2026	522.55	538.65	512.90	516.95	516.95	-1.24%	93,242
Jul 7, 2026	530.15	530.90	520.00	523.45	523.45	-0.83%	35,637
Jul 6, 2026	520.00	530.90	517.90	527.85	527.85	1.62%	41,087
Jul 3, 2026	518.95	531.60	518.25	519.45	519.45	0.23%	49,447
Jul 2, 2026	500.00	520.00	499.65	518.25	518.25	4.50%	116,537
Jul 1, 2026	507.45	510.50	495.00	495.95	495.95	-2.29%	47,959
Jun 30, 2026	490.85	510.60	490.85	507.55	507.55	3.53%	82,567
Jun 29, 2026	514.10	516.70	487.00	490.25	490.25	-3.89%	150,979
Jun 25, 2026	527.30	529.40	508.80	510.10	510.10	-2.75%	76,590
Jun 24, 2026	533.65	537.45	507.55	524.55	524.55	-1.76%	157,820
Jun 23, 2026	542.50	546.45	530.30	533.95	533.95	-0.66%	37,724
Jun 22, 2026	529.80	540.60	529.80	537.50	537.50	0.94%	23,987
Jun 19, 2026	525.80	537.00	525.55	532.50	532.50	0.60%	82,535
Jun 18, 2026	536.15	536.15	516.05	529.30	529.30	-0.30%	43,260
Jun 17, 2026	533.60	536.95	526.85	530.90	530.90	0.60%	78,027
Jun 16, 2026	525.25	544.80	525.25	527.75	527.75	1.16%	81,657
Jun 15, 2026	531.85	534.65	520.00	521.70	521.70	0.58%	87,424
Jun 12, 2026	503.20	521.25	500.35	518.70	518.70	5.67%	78,547
Jun 11, 2026	482.45	499.15	482.45	490.85	490.85	-1.09%	77,095
Jun 10, 2026	510.45	510.45	493.00	496.25	496.25	-2.34%	76,734
Jun 9, 2026	491.85	511.15	491.85	508.15	508.15	3.31%	76,449
Jun 8, 2026	509.35	512.30	490.25	491.85	491.85	-4.77%	81,073
Jun 5, 2026	530.05	535.00	510.00	516.50	516.50	-2.64%	134,561
Jun 4, 2026	501.95	534.90	495.10	530.50	530.50	6.34%	481,596
Jun 3, 2026	484.00	502.05	482.65	498.85	498.85	4.14%	453,786
Jun 2, 2026	460.00	482.90	459.80	479.00	479.00	2.39%	637,108
Jun 1, 2026	472.75	474.05	464.50	467.80	467.80	0.12%	67,712
May 29, 2026	480.00	482.70	463.00	467.25	467.25	-2.22%	50,338
May 27, 2026	473.60	480.45	468.75	477.85	477.85	0.60%	85,701
May 26, 2026	481.50	500.00	473.70	475.00	475.00	-1.35%	129,305
May 25, 2026	464.80	488.00	464.80	481.50	481.50	3.89%	218,691
May 22, 2026	461.30	469.75	455.65	463.45	463.45	0.16%	74,508
May 21, 2026	468.60	468.60	459.10	462.70	462.70	-0.48%	73,443