BOM:532899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	844.05	849.15	833.65	844.60	844.60	0.28%	3,242
Jul 17, 2026	842.05	845.75	820.05	842.20	842.20	0.86%	3,222
Jul 16, 2026	843.45	852.00	832.05	835.00	835.00	-1.40%	6,610
Jul 15, 2026	845.35	863.25	841.55	846.85	846.85	-0.64%	5,053
Jul 14, 2026	861.00	875.00	850.60	852.30	852.30	-1.39%	2,126
Jul 13, 2026	865.00	870.00	860.10	864.35	864.35	-0.68%	4,134
Jul 10, 2026	876.70	876.95	863.70	870.30	870.30	0.53%	2,308
Jul 9, 2026	874.85	881.10	863.10	865.75	865.75	0.16%	1,576
Jul 8, 2026	899.05	905.60	862.25	864.35	864.35	-4.45%	4,451
Jul 7, 2026	908.10	910.45	897.60	904.65	904.65	-0.73%	2,433
Jul 6, 2026	933.15	933.15	906.00	911.30	911.30	-0.64%	2,931
Jul 3, 2026	928.10	928.10	908.95	917.15	917.15	0.75%	6,787
Jul 2, 2026	880.80	925.10	880.80	910.35	910.35	2.38%	7,021
Jul 1, 2026	888.00	903.10	882.10	889.20	889.20	-0.14%	2,603
Jun 30, 2026	891.15	910.00	888.00	890.45	890.45	-1.85%	6,309
Jun 29, 2026	938.85	938.85	900.90	907.20	907.20	-1.97%	1,740
Jun 25, 2026	921.10	940.80	920.00	925.45	925.45	0.01%	11,461
Jun 24, 2026	931.00	932.40	907.60	925.40	925.40	-0.54%	11,927
Jun 23, 2026	954.95	966.00	920.10	930.40	930.40	-1.44%	57,111
Jun 22, 2026	859.70	995.80	856.00	943.95	943.95	11.20%	390,446
Jun 19, 2026	869.95	869.95	847.40	848.90	848.90	-1.69%	5,622
Jun 18, 2026	869.00	869.00	856.05	863.45	863.45	0.22%	1,934
Jun 17, 2026	868.05	868.05	844.45	861.55	861.55	-0.31%	3,527
Jun 16, 2026	886.05	886.05	861.00	864.20	864.20	-1.84%	5,106
Jun 15, 2026	891.50	891.50	871.00	880.40	880.40	0.22%	4,007
Jun 12, 2026	882.30	887.00	876.85	878.50	878.50	0.83%	2,397
Jun 11, 2026	873.40	882.20	861.70	871.30	871.30	-0.42%	1,410
Jun 10, 2026	868.05	896.75	868.05	875.00	875.00	0.56%	2,683
Jun 9, 2026	837.50	876.95	837.50	870.10	870.10	2.91%	1,226
Jun 8, 2026	857.75	859.55	842.05	845.50	845.50	-1.34%	1,218
Jun 5, 2026	854.10	865.95	854.10	857.00	857.00	-0.20%	1,569
Jun 4, 2026	850.80	863.95	849.15	858.70	858.70	0.42%	2,266
Jun 3, 2026	868.50	868.50	843.15	855.10	855.10	-0.12%	3,403
Jun 2, 2026	869.10	874.60	854.25	856.10	856.10	-1.37%	1,664
Jun 1, 2026	866.10	877.45	849.60	867.95	867.95	0.21%	3,153
May 29, 2026	889.45	902.00	860.00	866.10	866.10	-4.16%	9,019
May 27, 2026	899.25	915.20	888.00	903.70	903.70	0.54%	3,201
May 26, 2026	922.90	935.10	893.40	898.85	898.85	-2.61%	10,688
May 25, 2026	1,001.00	1,001.00	920.80	922.90	922.90	0.74%	2,065
May 22, 2026	924.00	924.00	906.05	916.15	916.15	0.08%	2,819
May 21, 2026	948.95	949.00	910.10	915.40	915.40	-3.41%	10,424
May 20, 2026	950.25	952.70	940.85	947.75	947.75	-0.27%	1,317
May 19, 2026	937.95	954.85	937.20	950.30	950.30	2.02%	3,020
May 18, 2026	919.00	953.00	910.85	931.45	931.45	1.28%	6,282
May 15, 2026	927.00	937.05	915.05	919.65	919.65	-1.48%	4,672
May 14, 2026	946.00	946.60	923.10	933.50	933.50	-1.09%	4,014
May 13, 2026	964.35	970.00	941.60	943.75	943.75	-0.31%	3,785
May 12, 2026	983.30	983.30	943.05	946.65	946.65	-3.73%	13,643
May 11, 2026	976.70	999.50	968.00	983.30	983.30	-0.59%	17,664
May 8, 2026	998.05	1,003.15	983.75	989.10	989.10	-1.47%	6,929