BOM:532809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	296.95	304.00	286.00	302.10	302.10	0.92%	448,311
Jul 30, 2026	290.05	302.00	287.15	299.35	299.35	1.91%	477,667
Jul 29, 2026	267.25	298.55	267.25	293.75	293.75	11.76%	2,010,650
Jul 28, 2026	264.80	269.90	261.70	262.85	262.85	0.23%	151,483
Jul 27, 2026	254.70	264.15	254.70	262.25	262.25	3.33%	107,973
Jul 24, 2026	254.60	257.40	251.50	253.80	253.80	-0.82%	33,301
Jul 23, 2026	264.15	264.15	255.30	255.90	255.90	-3.12%	63,991
Jul 22, 2026	266.05	267.05	261.85	264.15	264.15	-0.71%	42,083
Jul 21, 2026	266.65	272.00	265.45	266.05	266.05	-0.19%	52,958
Jul 20, 2026	266.00	268.95	263.20	266.55	266.55	0.02%	100,681
Jul 17, 2026	265.60	269.15	260.85	266.50	266.50	0.38%	84,133
Jul 16, 2026	261.30	271.45	261.15	265.50	265.50	1.43%	135,039
Jul 15, 2026	263.25	267.05	259.45	261.75	261.75	-0.93%	122,314
Jul 14, 2026	264.45	273.60	262.90	264.20	264.20	-0.30%	164,943
Jul 13, 2026	256.35	267.50	253.50	265.00	265.00	2.02%	206,002
Jul 10, 2026	246.90	260.90	245.95	259.75	259.75	6.96%	196,916
Jul 9, 2026	237.10	245.30	237.10	242.85	242.85	2.47%	42,202
Jul 8, 2026	242.40	248.15	236.10	237.00	237.00	-2.85%	169,728
Jul 7, 2026	249.15	250.05	243.10	243.95	243.95	-2.09%	63,426
Jul 6, 2026	240.65	250.25	237.20	249.15	249.15	3.64%	267,133
Jul 3, 2026	238.30	247.00	238.30	240.40	240.40	0.82%	123,449
Jul 2, 2026	231.90	242.00	231.50	238.45	238.45	3.74%	198,239
Jul 1, 2026	228.75	237.85	228.75	229.85	229.85	0.68%	85,574
Jun 30, 2026	237.00	237.00	227.20	228.30	228.30	-3.00%	84,367
Jun 29, 2026	242.15	243.35	233.05	235.35	235.35	-3.29%	56,373
Jun 25, 2026	247.10	247.70	241.80	243.35	243.35	-0.21%	39,963
Jun 24, 2026	241.30	249.20	239.05	243.85	243.85	0.52%	120,469
Jun 23, 2026	245.00	245.20	241.30	242.60	242.60	-0.61%	45,767
Jun 22, 2026	246.65	247.50	242.00	244.10	244.10	-0.22%	44,036
Jun 19, 2026	237.50	246.00	233.00	244.65	244.65	1.90%	110,669
Jun 18, 2026	246.60	246.60	238.10	240.10	240.10	-1.52%	46,147
Jun 17, 2026	244.55	246.75	242.70	243.80	243.80	0.35%	73,188
Jun 16, 2026	246.60	248.45	242.00	242.95	242.95	-1.46%	65,303
Jun 15, 2026	251.10	254.40	245.30	246.55	246.55	-0.44%	80,195
Jun 12, 2026	249.05	253.35	245.55	247.65	247.65	-	278,558
Jun 11, 2026	249.85	250.55	243.50	247.65	247.65	-0.46%	55,172
Jun 10, 2026	251.50	259.70	248.00	248.80	248.80	-0.96%	76,142
Jun 9, 2026	252.45	254.90	248.50	251.20	251.20	-0.48%	63,921
Jun 8, 2026	266.00	266.00	249.95	252.40	252.40	-5.77%	98,536
Jun 5, 2026	266.60	271.65	262.50	267.85	267.85	0.81%	73,654
Jun 4, 2026	262.05	267.00	261.50	265.70	265.70	-0.78%	65,786
Jun 3, 2026	271.25	271.25	261.70	267.80	267.80	-1.02%	49,706
Jun 2, 2026	266.60	274.00	263.60	270.55	270.55	0.93%	172,413
Jun 1, 2026	262.00	271.95	261.00	268.05	268.05	2.13%	105,253
May 29, 2026	265.30	267.60	260.25	262.45	262.45	-0.79%	63,100
May 27, 2026	274.95	275.00	263.40	264.55	264.55	-4.92%	209,646
May 26, 2026	280.65	280.65	273.50	278.25	278.25	-0.80%	577,186
May 25, 2026	271.40	281.95	265.80	280.50	280.50	4.33%	815,244
May 22, 2026	254.50	271.80	250.95	268.85	268.85	5.97%	152,919
May 21, 2026	251.65	256.60	248.65	253.70	253.70	2.55%	191,323