BOM:532843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	945.50	953.55	941.00	944.80	944.80	-0.38%	36,717
Jul 30, 2026	935.00	955.80	935.00	948.45	948.45	-0.45%	103,038
Jul 29, 2026	947.95	958.40	945.95	952.70	952.70	0.75%	35,960
Jul 28, 2026	939.15	947.50	937.00	945.65	945.65	0.36%	24,622
Jul 27, 2026	948.70	958.85	940.85	942.30	942.30	-0.30%	21,775
Jul 24, 2026	935.05	951.00	928.00	945.15	945.15	0.24%	289,534
Jul 23, 2026	942.85	952.75	940.35	943.90	942.90	-0.60%	25,517
Jul 22, 2026	964.20	970.15	945.60	949.55	948.54	-2.03%	16,925
Jul 21, 2026	950.20	970.00	950.20	969.25	968.22	1.83%	28,092
Jul 20, 2026	956.20	960.10	948.95	951.85	950.84	-0.01%	20,180
Jul 17, 2026	957.60	962.35	943.50	951.95	950.94	-1.19%	20,796
Jul 16, 2026	987.60	987.60	961.10	963.45	962.43	-1.27%	9,079
Jul 15, 2026	977.10	988.00	972.30	975.80	974.77	0.61%	45,414
Jul 14, 2026	963.00	972.75	959.70	969.85	968.82	0.57%	23,016
Jul 13, 2026	956.70	969.40	954.60	964.40	963.38	-0.38%	27,830
Jul 10, 2026	959.80	970.00	948.95	968.05	967.02	1.74%	75,999
Jul 9, 2026	947.00	963.00	947.00	951.50	950.49	0.84%	136,157
Jul 8, 2026	967.50	973.00	938.65	943.60	942.60	-2.93%	43,799
Jul 7, 2026	980.05	996.00	968.45	972.10	971.07	-0.76%	146,625
Jul 6, 2026	970.05	985.00	970.05	979.50	978.46	0.49%	516,853
Jul 3, 2026	976.15	988.75	972.40	974.70	973.67	-0.03%	21,062
Jul 2, 2026	950.20	977.40	947.15	974.95	973.92	2.81%	31,937
Jul 1, 2026	954.40	962.50	946.10	948.30	947.30	-0.93%	33,298
Jun 30, 2026	954.85	964.85	949.00	957.20	956.19	0.54%	42,772
Jun 29, 2026	954.50	966.45	936.05	952.05	951.04	-0.23%	141,826
Jun 25, 2026	987.30	987.30	950.60	954.20	953.19	-2.19%	36,116
Jun 24, 2026	979.30	979.30	963.15	975.55	974.52	0.43%	33,968
Jun 23, 2026	978.50	987.00	967.00	971.40	970.37	-0.40%	22,598
Jun 22, 2026	962.95	980.65	960.45	975.30	974.27	1.28%	39,323
Jun 19, 2026	958.00	966.00	954.00	962.95	961.93	0.43%	72,241
Jun 18, 2026	957.05	962.20	946.05	958.80	957.78	0.94%	35,509
Jun 17, 2026	976.05	976.05	943.00	949.85	948.84	-1.97%	24,711
Jun 16, 2026	986.95	986.95	948.90	968.90	967.87	-1.14%	39,368
Jun 15, 2026	993.05	1,002.65	978.00	980.10	979.06	-1.04%	351,035
Jun 12, 2026	1,002.60	1,002.60	986.95	990.40	989.35	0.15%	237,571
Jun 11, 2026	976.50	997.95	976.50	988.95	987.90	-0.01%	91,356
Jun 10, 2026	994.00	1,009.70	983.10	989.05	988.00	-0.14%	114,042
Jun 9, 2026	998.65	998.65	983.45	990.40	989.35	0.25%	38,176
Jun 8, 2026	952.30	1,004.35	952.30	987.95	986.90	1.93%	237,681
Jun 5, 2026	940.60	971.95	940.60	969.25	968.22	3.13%	37,790
Jun 4, 2026	929.05	948.55	924.35	939.80	938.80	1.04%	47,392
Jun 3, 2026	929.50	938.35	915.65	930.10	929.11	0.06%	222,276
Jun 2, 2026	926.70	933.95	900.00	929.50	928.52	0.07%	63,702
Jun 1, 2026	930.35	939.00	920.80	928.85	927.87	-0.11%	35,161
May 29, 2026	960.70	967.00	920.40	929.90	928.91	-3.21%	87,462
May 27, 2026	960.75	970.25	954.10	960.70	959.68	-0.60%	15,207
May 26, 2026	979.90	979.90	956.45	966.50	965.48	-0.38%	25,150
May 25, 2026	975.00	984.20	963.55	970.15	969.12	1.01%	91,904
May 22, 2026	970.20	972.30	949.90	960.45	959.43	-0.68%	27,361
May 21, 2026	980.00	993.00	965.40	967.05	966.03	-0.71%	48,944