BOM:532805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	313.15	327.75	307.45	321.65	321.65	3.44%	1,230,759
Jul 30, 2026	306.35	338.20	306.35	310.95	310.95	8.10%	2,894,828
Jul 29, 2026	277.70	289.70	275.40	287.65	287.65	3.43%	275,503
Jul 28, 2026	277.95	280.95	274.25	278.10	278.10	-0.07%	114,168
Jul 27, 2026	258.65	279.70	258.65	278.30	278.30	7.41%	386,663
Jul 24, 2026	260.40	263.55	255.00	259.10	259.10	-1.14%	126,628
Jul 23, 2026	264.25	267.10	261.40	262.10	262.10	-1.45%	57,771
Jul 22, 2026	269.95	272.85	264.15	265.95	265.95	-1.46%	35,198
Jul 21, 2026	272.45	274.60	266.05	269.90	269.90	0.19%	150,810
Jul 20, 2026	275.35	276.75	268.85	269.40	269.40	-2.07%	81,031
Jul 17, 2026	275.20	280.00	271.80	275.10	275.10	-0.40%	106,253
Jul 16, 2026	282.10	283.85	275.25	276.20	276.20	-2.11%	68,554
Jul 15, 2026	285.95	288.00	280.65	282.15	282.15	-0.25%	440,460
Jul 14, 2026	282.85	283.15	278.60	282.85	282.85	-0.11%	105,278
Jul 13, 2026	277.60	286.90	275.20	283.15	283.15	1.03%	595,620
Jul 10, 2026	274.50	282.20	274.00	280.25	280.25	2.04%	74,649
Jul 9, 2026	270.10	277.00	268.60	274.65	274.65	2.23%	104,593
Jul 8, 2026	273.00	282.70	266.30	268.65	268.65	-2.15%	217,102
Jul 7, 2026	278.55	281.55	273.50	274.55	274.55	-0.74%	68,221
Jul 6, 2026	274.90	279.45	271.20	276.60	276.60	0.64%	78,778
Jul 3, 2026	274.20	278.00	273.00	274.85	274.85	0.53%	126,122
Jul 2, 2026	273.90	281.20	268.80	279.40	273.40	2.03%	193,689
Jul 1, 2026	278.95	281.75	273.10	273.85	267.97	-0.81%	94,217
Jun 30, 2026	278.25	278.90	272.00	276.10	270.17	0.15%	133,739
Jun 29, 2026	286.95	287.70	274.05	275.70	269.78	-3.72%	203,159
Jun 25, 2026	283.75	291.10	280.55	286.35	280.20	0.90%	172,455
Jun 24, 2026	275.30	285.30	275.00	283.80	277.71	2.86%	216,035
Jun 23, 2026	280.30	283.10	275.00	275.90	269.98	-1.41%	176,852
Jun 22, 2026	280.50	284.00	276.70	279.85	273.84	-0.37%	284,617
Jun 19, 2026	270.40	290.30	269.00	280.90	274.87	3.33%	768,237
Jun 18, 2026	252.75	275.00	251.00	271.85	266.01	9.24%	1,329,438
Jun 17, 2026	245.50	254.80	244.20	248.85	243.51	2.01%	319,355
Jun 16, 2026	244.75	247.80	242.70	243.95	238.71	0.43%	195,525
Jun 15, 2026	242.00	245.80	237.30	242.90	237.68	2.97%	145,291
Jun 12, 2026	235.25	236.95	232.15	235.90	230.83	2.10%	172,041
Jun 11, 2026	229.30	235.60	227.00	231.05	226.09	0.50%	165,498
Jun 10, 2026	242.55	242.55	229.00	229.90	224.96	-4.31%	107,909
Jun 9, 2026	229.80	245.80	229.80	240.25	235.09	4.64%	411,540
Jun 8, 2026	236.75	239.00	228.65	229.60	224.67	-3.85%	98,418
Jun 5, 2026	247.10	248.05	237.55	238.80	233.67	-3.34%	157,986
Jun 4, 2026	241.75	250.75	239.00	247.05	241.74	1.96%	330,783
Jun 3, 2026	240.35	243.70	236.45	242.30	237.10	1.55%	160,827
Jun 2, 2026	234.55	241.55	231.55	238.60	233.48	2.34%	336,339
Jun 1, 2026	225.10	243.85	225.05	233.15	228.14	3.60%	1,436,208
May 29, 2026	222.95	227.95	221.05	225.05	220.22	1.01%	238,012
May 27, 2026	224.40	226.50	222.10	222.80	218.02	-0.80%	133,631
May 26, 2026	223.85	228.15	223.10	224.60	219.78	0.22%	78,746
May 25, 2026	224.95	226.60	222.00	224.10	219.29	1.59%	91,206
May 22, 2026	221.70	224.45	218.70	220.60	215.86	0.41%	68,648
May 21, 2026	225.00	226.00	218.20	219.70	214.98	-2.05%	153,094