BOM:532811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	834.80	836.70	824.65	831.30	831.30	0.31%	1,929
Jul 24, 2026	800.40	836.90	793.80	828.75	828.75	3.52%	4,169
Jul 23, 2026	823.60	823.65	797.00	800.60	800.60	-2.80%	3,215
Jul 22, 2026	837.70	839.85	820.20	823.65	823.65	-2.48%	3,552
Jul 21, 2026	842.55	846.15	838.65	844.60	844.60	0.43%	301
Jul 20, 2026	846.95	856.85	838.15	840.95	840.95	-1.46%	1,684
Jul 17, 2026	859.10	862.70	848.05	853.45	853.45	-1.31%	1,612
Jul 16, 2026	880.00	881.50	860.40	864.80	864.80	-0.39%	1,844
Jul 15, 2026	844.10	874.15	834.45	868.15	868.15	2.85%	3,313
Jul 14, 2026	864.40	864.40	840.00	844.10	844.10	-2.07%	4,993
Jul 13, 2026	839.00	867.90	836.05	861.90	861.90	2.24%	4,494
Jul 10, 2026	849.60	849.60	833.85	843.00	843.00	0.84%	6,165
Jul 9, 2026	824.95	845.00	824.95	835.95	835.95	1.51%	1,606
Jul 8, 2026	845.00	846.00	816.40	823.50	823.50	-3.54%	5,550
Jul 7, 2026	853.00	869.00	849.75	853.70	853.70	-	1,185
Jul 6, 2026	842.70	860.80	826.05	853.70	853.70	2.97%	1,000
Jul 3, 2026	854.90	862.55	827.65	829.10	829.10	-3.02%	1,947
Jul 2, 2026	840.45	857.80	840.45	854.95	854.95	1.39%	47,179
Jul 1, 2026	858.75	871.15	840.00	843.20	843.20	-1.81%	1,835
Jun 30, 2026	872.65	883.45	850.55	858.75	858.75	-0.85%	2,539
Jun 29, 2026	849.60	875.00	848.45	866.15	866.15	2.12%	2,225
Jun 25, 2026	864.40	865.20	847.10	848.15	848.15	-2.61%	756
Jun 24, 2026	844.05	876.00	841.00	870.90	870.90	2.72%	1,740
Jun 23, 2026	839.45	855.00	831.65	847.85	847.85	0.78%	1,552
Jun 22, 2026	845.00	845.00	833.05	841.25	841.25	0.35%	3,601
Jun 19, 2026	824.10	840.95	824.10	838.30	838.30	1.72%	2,590
Jun 18, 2026	844.00	844.00	810.00	824.10	824.10	-1.91%	4,951
Jun 17, 2026	842.55	843.00	830.75	840.15	840.15	0.36%	2,191
Jun 16, 2026	818.10	842.55	809.50	837.10	837.10	3.87%	6,806
Jun 15, 2026	798.10	830.00	798.10	805.90	805.90	0.93%	6,886
Jun 12, 2026	798.85	800.60	783.95	798.50	798.50	1.35%	7,127
Jun 11, 2026	789.90	795.65	770.20	787.90	787.90	-0.97%	1,675
Jun 10, 2026	796.00	801.55	777.30	795.65	795.65	-0.29%	2,772
Jun 9, 2026	784.00	803.75	783.75	797.95	797.95	1.68%	1,543
Jun 8, 2026	792.50	792.50	778.95	784.75	784.75	-0.97%	592
Jun 5, 2026	800.70	800.70	784.00	792.40	792.40	0.92%	1,686
Jun 4, 2026	776.00	820.00	756.40	785.15	785.15	1.30%	3,527
Jun 3, 2026	785.90	790.60	775.00	775.05	775.05	-2.34%	890
Jun 2, 2026	750.75	793.90	750.20	793.60	793.60	3.83%	6,978
Jun 1, 2026	795.90	795.90	741.45	764.30	764.30	-2.93%	5,982
May 29, 2026	832.00	839.25	775.50	787.35	787.35	-4.96%	7,028
May 27, 2026	806.45	837.10	804.70	828.45	828.45	2.53%	2,487
May 26, 2026	791.60	823.00	791.60	808.00	808.00	0.03%	1,740
May 25, 2026	815.05	815.10	804.65	807.75	807.75	0.07%	984
May 22, 2026	779.80	821.70	775.00	807.15	807.15	3.03%	2,061
May 21, 2026	792.00	796.20	780.00	783.45	783.45	-0.91%	846
May 20, 2026	775.05	793.75	775.05	790.65	790.65	0.29%	960
May 19, 2026	793.55	800.30	787.00	788.35	788.35	-0.22%	5,205
May 18, 2026	792.80	793.70	766.25	790.05	790.05	-0.35%	2,026
May 15, 2026	802.05	811.10	792.00	792.80	792.80	-1.41%	1,257