BOM:532783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	400.40	416.60	399.00	411.00	411.00	3.38%	250,028
Jul 30, 2026	376.40	403.00	376.05	397.55	397.55	5.01%	398,692
Jul 29, 2026	367.75	381.50	367.75	378.60	378.60	2.28%	29,784
Jul 28, 2026	377.10	377.35	368.15	370.15	370.15	-1.66%	19,716
Jul 27, 2026	379.55	379.80	375.50	376.40	376.40	0.24%	13,614
Jul 24, 2026	368.35	377.00	368.35	375.50	375.50	0.59%	31,255
Jul 23, 2026	378.05	378.35	370.55	373.30	373.30	-1.33%	99,851
Jul 22, 2026	379.95	380.30	375.25	378.35	378.35	-0.41%	32,125
Jul 21, 2026	384.65	388.00	378.50	379.90	379.90	-1.41%	32,841
Jul 20, 2026	383.10	386.55	381.05	385.35	385.35	0.60%	23,657
Jul 17, 2026	381.70	384.90	378.55	383.05	383.05	0.12%	20,657
Jul 16, 2026	383.90	392.30	378.00	382.60	382.60	-1.11%	68,753
Jul 15, 2026	380.10	388.00	377.05	386.90	386.90	1.87%	38,228
Jul 14, 2026	383.00	384.00	376.50	379.80	379.80	-1.26%	94,420
Jul 13, 2026	387.90	388.30	382.85	384.65	384.65	-1.16%	32,948
Jul 10, 2026	389.05	393.15	387.15	389.15	389.15	0.24%	25,430
Jul 9, 2026	376.60	390.55	376.60	388.20	388.20	2.13%	25,084
Jul 8, 2026	378.50	391.65	375.80	380.10	380.10	-0.26%	49,705
Jul 7, 2026	377.80	383.00	372.75	381.10	381.10	0.41%	38,141
Jul 6, 2026	378.05	380.95	376.05	379.55	379.55	0.09%	23,790
Jul 3, 2026	383.95	383.95	377.65	379.20	379.20	-0.12%	26,046
Jul 2, 2026	379.75	383.50	376.55	379.65	379.65	1.28%	32,612
Jul 1, 2026	367.20	376.95	367.20	374.85	374.85	2.00%	232,939
Jun 30, 2026	376.15	377.60	366.15	367.50	367.50	-2.01%	38,623
Jun 29, 2026	385.25	385.55	373.10	375.05	375.05	-2.91%	41,625
Jun 25, 2026	387.60	391.75	383.20	386.30	386.30	-0.18%	34,304
Jun 24, 2026	376.45	391.50	373.05	387.00	387.00	2.07%	72,813
Jun 23, 2026	384.50	388.35	376.00	379.15	379.15	-1.88%	30,624
Jun 22, 2026	383.00	387.75	382.30	386.40	386.40	0.95%	26,869
Jun 19, 2026	386.95	388.55	380.75	382.75	382.75	-0.84%	28,817
Jun 18, 2026	383.90	391.00	383.00	386.00	386.00	1.02%	99,371
Jun 17, 2026	383.05	384.00	378.30	382.10	382.10	0.10%	38,933
Jun 16, 2026	383.10	393.70	377.75	381.70	381.70	0.14%	59,328
Jun 15, 2026	391.20	396.00	379.00	381.15	381.15	0.07%	102,161
Jun 12, 2026	379.25	382.65	371.20	380.90	380.90	1.83%	15,090
Jun 11, 2026	367.00	375.30	364.00	374.05	374.05	1.62%	26,068
Jun 10, 2026	374.35	383.00	367.00	368.10	368.10	-2.17%	21,003
Jun 9, 2026	376.90	379.65	372.50	376.25	376.25	1.02%	7,584
Jun 8, 2026	379.00	383.00	370.50	372.45	372.45	-3.17%	18,840
Jun 5, 2026	386.80	390.05	381.30	384.65	384.65	-0.32%	26,290
Jun 4, 2026	380.75	388.45	379.00	385.90	385.90	1.31%	6,896
Jun 3, 2026	391.00	391.00	377.15	380.90	380.90	-2.50%	32,381
Jun 2, 2026	380.75	397.85	377.30	390.65	390.65	2.39%	36,392
Jun 1, 2026	392.55	396.90	379.10	381.55	381.55	-2.85%	66,996
May 29, 2026	405.30	410.60	389.00	392.75	392.75	-2.98%	62,865
May 27, 2026	414.95	414.95	404.15	404.80	404.80	-1.33%	7,033
May 26, 2026	409.00	416.05	404.75	410.25	410.25	1.36%	14,022
May 25, 2026	397.10	408.00	397.10	404.75	404.75	2.09%	18,066
May 22, 2026	401.80	402.35	395.30	396.45	396.45	-1.29%	12,618
May 21, 2026	405.25	410.85	400.00	401.65	401.65	-0.61%	19,001