BOM:533098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.21	78.85	77.94	78.68	78.68	0.69%	374,199
Jul 30, 2026	77.90	78.29	77.25	78.14	78.14	0.31%	249,324
Jul 29, 2026	78.30	79.08	77.77	77.90	77.90	-0.42%	292,031
Jul 28, 2026	79.27	79.69	77.90	78.23	78.23	-1.84%	239,404
Jul 27, 2026	78.83	80.01	78.83	79.70	79.70	0.38%	468,739
Jul 24, 2026	79.12	79.94	78.77	79.40	79.40	-1.07%	417,135
Jul 23, 2026	79.26	81.55	79.10	80.26	80.26	-0.05%	1,708,410
Jul 22, 2026	79.89	80.62	79.69	80.30	80.30	-0.07%	696,153
Jul 21, 2026	81.06	83.00	79.93	80.36	80.36	-0.83%	2,419,471
Jul 20, 2026	79.20	81.20	78.75	81.03	81.03	2.34%	421,207
Jul 17, 2026	78.71	79.45	78.41	79.18	79.18	0.34%	458,135
Jul 16, 2026	78.77	80.06	78.68	78.91	78.91	-0.27%	757,390
Jul 15, 2026	78.77	79.55	78.44	79.12	79.12	0.47%	328,621
Jul 14, 2026	79.00	79.28	78.35	78.75	78.75	-0.89%	347,049
Jul 13, 2026	79.02	79.75	78.52	79.46	79.46	-0.49%	675,178
Jul 10, 2026	79.07	79.99	79.02	79.85	79.85	1.62%	299,697
Jul 9, 2026	78.41	79.50	78.40	78.58	78.58	-0.01%	1,861,037
Jul 8, 2026	78.31	79.45	77.75	78.59	78.59	-0.39%	1,019,805
Jul 7, 2026	79.84	80.07	77.96	78.90	78.90	-1.18%	307,925
Jul 6, 2026	80.01	80.96	79.34	79.84	79.84	-0.86%	469,598
Jul 3, 2026	80.75	82.45	80.41	80.53	80.53	-0.07%	1,308,685
Jul 2, 2026	80.96	81.47	79.61	80.59	80.59	1.33%	784,265
Jul 1, 2026	81.12	81.47	79.35	79.53	79.53	-2.23%	675,082
Jun 30, 2026	80.95	81.59	80.22	81.34	81.34	-0.21%	674,482
Jun 29, 2026	78.70	82.08	78.45	81.51	81.51	2.72%	1,592,075
Jun 25, 2026	79.70	79.99	78.49	79.35	79.35	0.06%	2,139,056
Jun 24, 2026	77.69	80.47	77.53	79.30	79.30	1.89%	9,429,300
Jun 23, 2026	78.50	79.04	77.63	77.83	77.83	-0.46%	578,178
Jun 22, 2026	75.90	79.45	75.74	78.19	78.19	3.18%	8,179,836
Jun 19, 2026	75.60	76.00	75.14	75.78	75.78	-0.22%	623,000
Jun 18, 2026	74.56	76.42	74.56	75.95	75.95	2.03%	2,040,751
Jun 17, 2026	74.99	75.17	74.16	74.44	74.44	-0.45%	571,840
Jun 16, 2026	74.89	74.92	74.42	74.78	74.78	0.23%	294,523
Jun 15, 2026	74.69	75.72	73.93	74.61	74.61	1.14%	1,185,282
Jun 12, 2026	72.62	73.89	72.62	73.77	73.77	2.27%	646,432
Jun 11, 2026	72.68	72.77	71.62	72.13	72.13	-0.76%	4,366,668
Jun 10, 2026	73.61	74.45	72.51	72.68	72.68	-1.80%	1,093,907
Jun 9, 2026	74.06	74.34	73.35	74.01	74.01	0.69%	346,461
Jun 8, 2026	74.09	74.80	73.14	73.50	73.50	-1.93%	685,097
Jun 5, 2026	76.02	76.69	73.95	74.95	74.95	-1.56%	2,417,404
Jun 4, 2026	74.16	76.76	74.16	76.14	76.14	1.36%	5,578,047
Jun 3, 2026	75.69	76.09	74.58	75.12	75.12	3.93%	5,860,391
Jun 2, 2026	74.78	75.07	71.85	72.28	72.28	-6.36%	5,488,296
Jun 1, 2026	78.93	79.01	76.34	77.19	77.19	-2.07%	389,374
May 29, 2026	80.87	81.69	78.00	78.82	78.82	-2.37%	1,385,088
May 27, 2026	78.40	80.99	78.40	80.73	80.73	2.92%	1,178,662
May 26, 2026	79.15	79.15	78.03	78.44	78.44	-0.72%	420,389
May 25, 2026	78.51	79.46	78.36	79.01	79.01	0.83%	565,658
May 22, 2026	79.00	79.27	78.20	78.36	78.36	-0.80%	332,160
May 21, 2026	79.58	80.47	78.80	78.99	78.99	-0.67%	999,519