BOM:532733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	515.25	517.30	506.00	508.20	508.20	-0.61%	10,817
Jul 30, 2026	516.20	519.00	509.85	511.30	511.30	-0.30%	11,728
Jul 29, 2026	491.80	516.90	491.80	512.85	512.85	4.09%	70,600
Jul 28, 2026	489.95	495.85	488.25	492.70	492.70	0.91%	82,083
Jul 27, 2026	496.05	496.05	485.65	488.25	488.25	0.31%	11,068
Jul 24, 2026	485.55	491.45	481.80	486.75	486.75	-0.39%	11,605
Jul 23, 2026	490.05	493.80	487.80	488.65	488.65	-0.28%	3,767
Jul 22, 2026	495.00	497.10	489.35	490.00	490.00	-0.97%	8,727
Jul 21, 2026	486.00	497.35	486.00	494.80	494.80	0.92%	10,517
Jul 20, 2026	493.45	497.20	488.40	490.30	490.30	-1.66%	11,993
Jul 17, 2026	505.00	505.00	495.00	498.60	498.60	-0.44%	3,495
Jul 16, 2026	495.70	505.00	490.15	500.80	500.80	1.03%	10,233
Jul 15, 2026	493.05	499.90	493.00	495.70	495.70	0.41%	4,168
Jul 14, 2026	504.20	504.20	488.65	493.70	493.70	-1.13%	11,473
Jul 13, 2026	495.80	501.00	494.00	499.35	499.35	-0.10%	9,036
Jul 10, 2026	505.00	506.45	497.65	499.85	499.85	0.16%	4,491
Jul 9, 2026	496.80	503.80	495.30	499.05	499.05	0.72%	4,163
Jul 8, 2026	508.10	508.10	492.05	495.50	495.50	-2.34%	11,136
Jul 7, 2026	512.05	515.00	506.55	507.35	507.35	-1.00%	4,080
Jul 6, 2026	512.05	515.90	508.95	512.45	512.45	-0.67%	33,855
Jul 3, 2026	524.85	524.85	512.95	515.90	515.90	0.20%	2,606
Jul 2, 2026	513.20	521.65	512.65	514.85	514.85	0.71%	10,094
Jul 1, 2026	519.95	527.00	509.75	511.20	511.20	-0.82%	16,776
Jun 30, 2026	511.05	519.80	511.05	515.45	515.45	0.32%	8,465
Jun 29, 2026	513.40	527.90	509.00	513.80	513.80	0.10%	7,543
Jun 25, 2026	516.80	518.20	512.65	513.30	513.30	-0.67%	3,882
Jun 24, 2026	516.60	518.00	512.25	516.75	516.75	-0.33%	3,955
Jun 23, 2026	524.35	527.65	517.00	518.45	518.45	-1.13%	3,211
Jun 22, 2026	521.40	527.30	515.70	524.35	524.35	0.63%	10,896
Jun 19, 2026	522.85	526.00	516.80	521.05	521.05	-0.08%	12,745
Jun 18, 2026	522.65	526.90	518.30	521.45	521.45	0.40%	8,427
Jun 17, 2026	519.95	525.95	517.80	519.35	519.35	-0.13%	9,687
Jun 16, 2026	522.60	531.00	518.70	520.05	520.05	0.45%	8,113
Jun 15, 2026	518.75	525.00	515.50	517.70	517.70	0.81%	8,011
Jun 12, 2026	509.65	515.95	504.70	513.55	513.55	2.50%	13,002
Jun 11, 2026	512.40	512.40	499.70	501.00	501.00	-0.95%	130,632
Jun 10, 2026	514.00	517.55	504.00	505.80	505.80	-1.60%	10,721
Jun 9, 2026	515.75	519.00	508.90	514.00	514.00	1.37%	8,150
Jun 8, 2026	510.00	514.70	506.00	507.05	507.05	-1.81%	1,813,078
Jun 5, 2026	519.90	528.50	505.05	516.40	516.40	1.28%	21,470
Jun 4, 2026	510.50	515.25	503.45	509.85	509.85	-1.11%	13,761
Jun 3, 2026	514.95	516.70	507.70	515.55	515.55	-0.48%	12,510
Jun 2, 2026	510.90	522.00	507.35	518.05	518.05	0.28%	15,346
Jun 1, 2026	512.10	527.40	504.10	516.60	516.60	2.67%	54,930
May 29, 2026	519.85	520.45	498.05	503.15	503.15	-1.80%	24,618
May 27, 2026	494.55	528.00	493.25	512.35	512.35	3.87%	129,352
May 26, 2026	499.75	500.00	487.75	493.25	493.25	-0.11%	28,384
May 25, 2026	490.80	508.00	480.95	493.80	493.80	1.34%	78,867
May 22, 2026	519.65	519.70	483.85	487.25	487.25	-6.00%	60,428
May 21, 2026	540.00	540.00	514.85	518.35	518.35	0.15%	17,756