BOM:538962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	712.10	712.15	697.90	700.55	700.55	-0.94%	26,739
Jul 30, 2026	698.20	711.00	685.35	707.20	707.20	2.19%	20,596
Jul 29, 2026	683.55	696.40	673.00	692.05	692.05	1.22%	12,694
Jul 28, 2026	691.45	698.15	682.25	683.70	683.70	-1.33%	7,633
Jul 27, 2026	684.95	703.00	683.80	692.90	692.90	2.47%	21,047
Jul 24, 2026	649.40	680.00	647.90	676.20	676.20	2.84%	11,994
Jul 23, 2026	671.80	671.80	656.00	657.55	657.55	-2.16%	24,349
Jul 22, 2026	683.20	688.40	669.65	672.10	672.10	-1.21%	8,407
Jul 21, 2026	678.00	682.25	667.20	680.30	680.30	0.64%	2,975
Jul 20, 2026	677.95	681.25	670.30	675.95	675.95	-0.35%	11,846
Jul 17, 2026	680.55	685.00	671.00	678.35	678.35	-0.74%	20,815
Jul 16, 2026	676.50	685.00	676.30	683.40	683.40	1.21%	9,475
Jul 15, 2026	678.85	685.35	672.85	675.20	675.20	-0.01%	22,757
Jul 14, 2026	695.90	695.90	670.00	675.25	675.25	-4.12%	14,998
Jul 13, 2026	701.25	707.00	686.85	704.30	704.30	0.79%	9,827
Jul 10, 2026	709.00	709.00	690.00	698.75	698.75	-0.96%	26,823
Jul 9, 2026	685.00	711.00	685.00	705.55	705.55	3.15%	53,301
Jul 8, 2026	686.50	704.30	679.00	684.00	684.00	-0.39%	63,426
Jul 7, 2026	700.55	707.60	684.40	686.65	686.65	-1.50%	27,636
Jul 6, 2026	705.00	711.50	687.00	697.10	697.10	-0.88%	44,630
Jul 3, 2026	707.10	709.90	696.45	703.30	703.30	-0.59%	10,592
Jul 2, 2026	709.00	713.30	700.00	707.50	707.50	-0.17%	17,018
Jul 1, 2026	701.25	710.45	692.30	708.70	708.70	1.58%	58,303
Jun 30, 2026	679.10	701.05	674.00	697.70	697.70	3.88%	51,031
Jun 29, 2026	670.45	687.80	658.65	671.65	671.65	0.22%	31,994
Jun 25, 2026	669.05	690.50	668.00	670.20	670.20	0.12%	66,551
Jun 24, 2026	668.00	676.20	657.85	669.40	669.40	0.59%	15,288
Jun 23, 2026	658.85	672.10	651.40	665.50	665.50	0.83%	52,560
Jun 22, 2026	665.50	671.00	656.70	660.00	660.00	1.10%	20,506
Jun 19, 2026	646.70	661.00	644.50	652.85	652.85	0.27%	54,634
Jun 18, 2026	647.75	659.70	642.60	651.10	651.10	1.13%	23,558
Jun 17, 2026	657.90	660.10	640.00	643.80	643.80	-2.13%	47,337
Jun 16, 2026	668.00	675.75	651.05	657.80	657.80	-0.59%	35,291
Jun 15, 2026	655.10	679.15	640.90	661.70	661.70	3.93%	127,071
Jun 12, 2026	635.05	647.95	631.75	636.70	636.70	0.63%	16,950
Jun 11, 2026	653.15	653.15	627.90	632.70	632.70	-2.29%	11,125
Jun 10, 2026	649.55	651.90	641.55	647.50	647.50	0.15%	10,709
Jun 9, 2026	643.00	656.25	636.00	646.55	646.55	2.08%	22,330
Jun 8, 2026	641.00	647.60	627.40	633.35	633.35	-1.51%	32,200
Jun 5, 2026	652.80	652.80	636.35	643.05	643.05	-0.39%	47,130
Jun 4, 2026	627.70	662.00	627.70	645.55	645.55	3.08%	104,357
Jun 3, 2026	629.60	642.05	622.40	626.25	626.25	-0.60%	68,154
Jun 2, 2026	618.55	633.60	615.15	630.00	630.00	1.85%	29,426
Jun 1, 2026	626.55	638.75	610.80	618.55	618.55	-0.98%	100,560
May 29, 2026	627.80	635.00	619.40	624.65	624.65	0.15%	79,281
May 27, 2026	598.10	632.20	594.05	623.70	623.70	4.80%	191,977
May 26, 2026	595.10	613.65	583.50	595.15	595.15	2.02%	96,255
May 25, 2026	588.55	603.25	578.00	583.35	583.35	1.76%	176,897
May 22, 2026	542.25	590.00	532.60	573.25	573.25	6.88%	121,930
May 21, 2026	519.15	549.75	515.10	536.35	536.35	3.64%	36,443