BOM:532734 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	248.55	251.25	241.15	242.35	242.35	-2.94%	93,146
Jul 30, 2026	245.60	252.60	244.30	249.70	249.70	-0.81%	28,596
Jul 29, 2026	243.60	253.00	243.60	251.75	251.75	2.44%	130,535
Jul 28, 2026	236.45	247.10	234.90	245.75	245.75	3.36%	174,972
Jul 27, 2026	230.25	238.65	230.00	237.75	237.75	-1.04%	543,695
Jul 24, 2026	242.65	243.00	237.35	240.25	240.25	-0.39%	27,723
Jul 23, 2026	242.50	242.95	239.85	241.20	241.20	-0.54%	17,685
Jul 22, 2026	247.85	247.85	241.35	242.50	242.50	-1.50%	90,666
Jul 21, 2026	246.45	248.20	242.90	246.20	246.20	0.78%	70,542
Jul 20, 2026	244.80	247.40	242.85	244.30	244.30	0.02%	19,332
Jul 17, 2026	244.80	247.15	239.90	244.25	244.25	-0.77%	150,094
Jul 16, 2026	247.85	250.00	243.00	246.15	246.15	-2.84%	186,336
Jul 15, 2026	251.95	255.50	250.00	253.35	253.35	0.56%	77,322
Jul 14, 2026	254.05	256.40	249.45	251.95	251.95	-1.74%	96,207
Jul 13, 2026	251.05	257.00	249.45	256.40	256.40	0.77%	83,718
Jul 10, 2026	253.00	255.95	251.50	254.45	254.45	1.62%	47,920
Jul 9, 2026	248.15	254.85	246.40	250.40	250.40	1.50%	110,422
Jul 8, 2026	250.30	252.65	244.00	246.70	246.70	-1.44%	128,714
Jul 7, 2026	256.95	258.00	250.00	250.30	250.30	-2.66%	85,427
Jul 6, 2026	254.60	257.50	252.85	257.15	257.15	0.96%	79,339
Jul 3, 2026	259.85	262.25	254.05	254.70	254.70	-0.53%	62,057
Jul 2, 2026	257.30	259.45	254.60	256.05	256.05	0.51%	138,574
Jul 1, 2026	254.75	259.00	252.95	254.75	254.75	-0.35%	69,563
Jun 30, 2026	263.00	263.20	254.80	255.65	255.65	-2.37%	40,108
Jun 29, 2026	261.90	268.30	260.45	261.85	261.85	-1.26%	60,834
Jun 25, 2026	266.55	269.00	264.70	265.20	265.20	-0.38%	46,092
Jun 24, 2026	271.30	273.35	265.10	266.20	266.20	-2.06%	106,249
Jun 23, 2026	277.15	277.15	271.00	271.80	271.80	-1.93%	69,002
Jun 22, 2026	269.10	278.35	268.00	277.15	277.15	2.99%	113,551
Jun 19, 2026	270.25	271.05	267.05	269.10	269.10	-0.57%	110,011
Jun 18, 2026	271.70	272.90	264.00	270.65	270.65	-0.62%	190,209
Jun 17, 2026	277.00	278.50	270.85	272.35	272.35	-1.64%	194,194
Jun 16, 2026	283.40	283.40	276.05	276.90	276.90	-1.65%	36,501
Jun 15, 2026	281.15	282.90	278.10	281.55	281.55	1.59%	83,011
Jun 12, 2026	281.00	284.85	276.30	277.15	277.15	-0.38%	112,531
Jun 11, 2026	275.40	280.15	275.40	278.20	278.20	0.42%	47,662
Jun 10, 2026	274.70	279.05	274.70	277.05	277.05	0.86%	37,387
Jun 9, 2026	281.65	281.65	274.00	274.70	274.70	-1.58%	105,530
Jun 8, 2026	278.00	281.65	273.45	279.10	279.10	-0.29%	43,236
Jun 5, 2026	287.00	287.00	278.50	279.90	279.90	-2.12%	46,568
Jun 4, 2026	285.85	290.40	284.05	285.95	285.95	-0.24%	107,182
Jun 3, 2026	287.15	288.90	282.20	286.65	286.65	0.07%	86,652
Jun 2, 2026	278.85	287.75	278.80	286.45	286.45	1.79%	61,664
Jun 1, 2026	287.00	292.30	280.40	281.40	281.40	-2.90%	170,367
May 29, 2026	286.35	292.00	279.10	289.80	289.80	2.89%	133,025
May 27, 2026	288.65	288.90	281.00	281.65	281.65	-1.30%	67,222
May 26, 2026	285.20	288.80	283.10	285.35	285.35	0.11%	185,191
May 25, 2026	294.70	295.30	284.00	285.05	285.05	-2.13%	134,786
May 22, 2026	296.20	297.55	287.00	291.25	291.25	-2.20%	277,862
May 21, 2026	307.10	308.60	296.00	297.80	297.80	-2.89%	495,576