BOM:532868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	656.80	661.90	656.40	658.90	658.90	0.59%	68,281
Jul 30, 2026	667.25	669.80	652.05	655.05	655.05	-2.29%	3,053,543
Jul 29, 2026	666.55	671.90	662.85	670.40	670.40	1.11%	146,023
Jul 28, 2026	655.90	666.20	648.70	663.05	663.05	1.96%	147,893
Jul 27, 2026	648.50	651.60	642.80	650.30	650.30	2.01%	66,202
Jul 24, 2026	639.95	648.75	630.35	645.50	637.50	0.48%	69,497
Jul 23, 2026	652.90	657.45	639.10	642.40	634.44	-1.35%	630,845
Jul 22, 2026	668.90	670.00	648.70	651.20	643.13	-3.33%	100,093
Jul 21, 2026	669.80	675.10	665.10	673.65	665.30	0.82%	74,748
Jul 20, 2026	662.00	669.50	654.20	668.15	659.87	-0.04%	84,361
Jul 17, 2026	651.05	676.80	646.60	668.45	660.17	3.22%	389,396
Jul 16, 2026	658.85	659.60	647.00	647.60	639.57	-1.52%	99,118
Jul 15, 2026	674.00	681.60	655.85	657.60	649.45	-2.04%	167,509
Jul 14, 2026	673.10	681.75	665.10	671.30	662.98	-1.69%	120,111
Jul 13, 2026	683.15	690.10	673.60	682.85	674.39	-0.42%	236,012
Jul 10, 2026	667.70	691.60	654.90	685.70	677.20	3.90%	454,660
Jul 9, 2026	634.35	666.30	634.35	659.95	651.77	4.13%	210,667
Jul 8, 2026	645.50	664.60	630.85	633.75	625.90	-2.67%	205,315
Jul 7, 2026	671.10	673.30	649.95	651.15	643.08	-3.20%	116,415
Jul 6, 2026	678.25	683.90	670.00	672.65	664.31	-0.46%	138,636
Jul 3, 2026	660.45	677.70	657.00	675.75	667.38	2.76%	208,993
Jul 2, 2026	648.00	659.80	647.30	657.60	649.45	1.34%	248,045
Jul 1, 2026	619.75	651.00	618.05	648.90	640.86	4.61%	401,209
Jun 30, 2026	614.65	625.10	609.00	620.30	612.61	0.92%	80,906
Jun 29, 2026	621.60	628.50	611.45	614.65	607.03	-1.12%	121,305
Jun 25, 2026	625.75	631.80	620.15	621.60	613.90	0.63%	103,312
Jun 24, 2026	612.10	622.65	609.60	617.70	610.04	0.91%	72,510
Jun 23, 2026	628.75	636.60	610.25	612.10	604.51	-2.40%	146,169
Jun 22, 2026	632.45	632.45	625.00	627.15	619.38	0.46%	68,754
Jun 19, 2026	640.65	640.65	619.25	624.30	616.56	-2.34%	538,235
Jun 18, 2026	622.20	643.75	622.20	639.25	631.33	2.53%	2,602,899
Jun 17, 2026	632.75	639.00	618.30	623.50	615.77	-0.98%	131,693
Jun 16, 2026	618.65	632.75	612.00	629.70	621.90	2.72%	553,530
Jun 15, 2026	599.80	620.00	598.25	613.05	605.45	4.41%	1,894,607
Jun 12, 2026	569.00	589.00	565.80	587.15	579.87	4.24%	102,055
Jun 11, 2026	559.45	565.50	556.00	563.25	556.27	-0.30%	60,643
Jun 10, 2026	572.35	577.70	561.05	564.95	557.95	-1.78%	86,282
Jun 9, 2026	562.95	576.70	562.95	575.20	568.07	2.36%	49,874
Jun 8, 2026	574.60	574.60	558.00	561.95	554.99	-2.72%	80,804
Jun 5, 2026	579.35	587.50	574.15	577.65	570.49	-0.02%	60,556
Jun 4, 2026	576.10	581.40	573.40	577.75	570.59	-0.57%	82,219
Jun 3, 2026	589.90	591.10	573.80	581.05	573.85	-1.84%	66,485
Jun 2, 2026	576.05	595.60	572.05	591.95	584.61	2.01%	108,510
Jun 1, 2026	590.20	601.90	577.45	580.30	573.11	-2.00%	165,586
May 29, 2026	592.10	607.95	586.65	592.15	584.81	-0.39%	275,580
May 27, 2026	588.35	600.80	588.35	594.45	587.08	0.75%	169,963
May 26, 2026	586.40	596.90	586.40	590.00	582.69	-0.40%	71,248
May 25, 2026	589.55	596.00	589.25	592.35	585.01	0.96%	207,855
May 22, 2026	588.10	593.90	583.70	586.70	579.43	-0.24%	52,089
May 21, 2026	591.85	591.85	583.00	588.10	580.81	0.85%	55,715