BOM:538835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	718.85	755.30	718.85	724.60	724.60	1.02%	34,876
Jul 27, 2026	733.15	748.60	713.30	717.30	717.30	-2.12%	28,806
Jul 24, 2026	724.20	734.70	710.00	732.80	732.80	0.90%	13,778
Jul 23, 2026	738.05	745.15	728.00	733.25	726.25	-0.81%	17,653
Jul 22, 2026	763.70	763.70	736.25	739.25	732.19	-2.55%	14,491
Jul 21, 2026	754.00	783.85	754.00	758.60	751.36	0.95%	23,226
Jul 20, 2026	760.85	766.35	745.00	751.45	744.28	-1.18%	11,057
Jul 17, 2026	756.50	770.00	750.00	760.40	753.14	0.04%	9,101
Jul 16, 2026	764.70	778.00	757.85	760.10	752.84	0.58%	17,692
Jul 15, 2026	759.25	766.75	749.00	755.75	748.54	-0.28%	129,002
Jul 14, 2026	777.00	780.90	752.00	757.85	750.62	-2.63%	289,680
Jul 13, 2026	751.65	796.15	751.65	778.35	770.92	2.50%	55,061
Jul 10, 2026	748.25	769.50	748.25	759.40	752.15	2.12%	26,470
Jul 9, 2026	754.65	760.85	741.00	743.65	736.55	-0.78%	16,373
Jul 8, 2026	766.05	779.05	737.10	749.50	742.34	-3.97%	29,405
Jul 7, 2026	767.05	793.80	753.60	780.50	773.05	1.46%	26,543
Jul 6, 2026	794.55	794.55	766.00	769.30	761.96	-2.27%	22,638
Jul 3, 2026	769.60	798.05	760.75	787.20	779.68	4.22%	59,959
Jul 2, 2026	726.95	759.60	726.95	755.30	748.09	3.94%	38,849
Jul 1, 2026	725.20	747.05	720.80	726.70	719.76	1.36%	17,333
Jun 30, 2026	728.20	730.05	707.30	716.95	710.11	-1.23%	10,976
Jun 29, 2026	746.00	759.35	722.60	725.85	718.92	-2.81%	17,205
Jun 25, 2026	755.70	766.95	743.60	746.80	739.67	-1.09%	9,479
Jun 24, 2026	746.90	759.75	746.90	755.00	747.79	0.93%	22,292
Jun 23, 2026	753.70	753.75	735.60	748.05	740.91	-0.67%	14,581
Jun 22, 2026	747.05	763.15	747.05	753.10	745.91	0.80%	14,757
Jun 19, 2026	751.00	754.05	730.25	747.10	739.97	-1.15%	39,452
Jun 18, 2026	767.30	767.30	750.00	755.80	748.58	-1.12%	18,478
Jun 17, 2026	757.50	773.60	756.90	764.35	757.05	0.54%	18,733
Jun 16, 2026	758.20	779.40	754.70	760.25	752.99	0.28%	17,373
Jun 15, 2026	751.35	765.00	746.00	758.15	750.91	2.05%	16,159
Jun 12, 2026	731.65	747.00	731.65	742.95	735.86	1.62%	18,102
Jun 11, 2026	738.60	748.90	726.05	731.10	724.12	-2.10%	32,224
Jun 10, 2026	753.30	791.55	743.15	746.75	739.62	-0.67%	119,276
Jun 9, 2026	730.75	755.00	722.45	751.80	744.62	3.93%	42,373
Jun 8, 2026	744.40	748.00	716.05	723.35	716.44	-2.96%	16,929
Jun 5, 2026	738.95	752.90	734.90	745.45	738.33	1.68%	58,739
Jun 4, 2026	744.70	744.70	729.40	733.10	726.10	-1.56%	26,223
Jun 3, 2026	748.00	748.50	721.00	744.75	737.64	-0.57%	43,042
Jun 2, 2026	735.85	759.30	733.90	749.05	741.90	2.69%	38,668
Jun 1, 2026	717.30	752.60	717.30	729.45	722.49	2.05%	39,471
May 29, 2026	709.40	746.40	708.15	714.80	707.98	0.68%	35,419
May 27, 2026	717.90	717.90	702.15	709.95	703.17	-0.13%	12,779
May 26, 2026	712.45	724.00	706.45	710.90	704.11	-0.34%	15,944
May 25, 2026	698.85	725.90	698.85	713.35	706.54	2.21%	33,277
May 22, 2026	697.05	702.00	685.30	697.95	691.29	0.25%	9,877
May 21, 2026	693.55	704.90	690.50	696.20	689.55	0.88%	18,896
May 20, 2026	691.40	718.50	688.05	690.10	683.51	-1.20%	52,948
May 19, 2026	695.55	722.85	694.30	698.45	691.78	0.98%	57,464
May 18, 2026	682.50	695.95	667.40	691.65	685.05	0.52%	40,028