BOM:543308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	814.95	814.95	801.85	804.50	804.50	-0.35%	20,071
Jul 30, 2026	799.75	815.85	786.15	807.30	807.30	1.30%	33,010
Jul 29, 2026	805.25	805.25	791.60	796.95	796.95	-0.05%	30,730
Jul 28, 2026	796.15	806.15	790.00	797.35	797.35	-0.33%	21,431
Jul 27, 2026	813.20	813.20	790.00	799.95	799.95	0.34%	35,411
Jul 24, 2026	784.60	799.45	778.85	797.25	797.25	1.97%	38,511
Jul 23, 2026	783.00	794.05	778.00	781.85	781.85	-0.29%	421,379
Jul 22, 2026	799.35	799.35	778.55	784.15	784.15	-0.82%	25,097
Jul 21, 2026	788.85	798.05	783.50	790.60	790.60	0.26%	14,249
Jul 20, 2026	796.05	801.80	787.05	788.55	788.55	-1.73%	6,148
Jul 17, 2026	810.05	810.05	791.75	802.45	802.45	-0.09%	18,418
Jul 16, 2026	810.00	810.00	796.80	803.15	803.15	-0.61%	107,138
Jul 15, 2026	812.00	824.00	805.65	808.10	808.10	0.21%	12,156
Jul 14, 2026	806.25	811.60	795.25	806.40	806.40	0.70%	167,794
Jul 13, 2026	814.90	817.45	799.00	800.80	800.80	-1.80%	28,794
Jul 10, 2026	817.95	824.00	809.40	815.45	815.45	0.03%	340,138
Jul 9, 2026	801.95	830.60	801.95	815.20	815.20	1.12%	350,993
Jul 8, 2026	803.15	822.60	791.00	806.15	806.15	0.09%	21,091
Jul 7, 2026	828.15	828.15	801.50	805.45	805.45	-2.20%	160,332
Jul 6, 2026	854.00	858.15	817.45	823.60	823.60	-3.19%	155,375
Jul 3, 2026	840.00	856.20	839.85	850.75	850.75	1.81%	42,753
Jul 2, 2026	835.85	846.55	829.85	835.65	835.65	0.59%	39,876
Jul 1, 2026	819.95	840.00	819.95	830.75	830.75	2.06%	18,437
Jun 30, 2026	806.65	834.00	806.65	813.95	813.95	1.05%	91,243
Jun 29, 2026	788.40	812.90	788.40	805.50	805.50	1.26%	46,541
Jun 25, 2026	799.95	800.05	788.15	795.50	795.50	-0.33%	121,108
Jun 24, 2026	807.05	807.05	792.95	798.10	798.10	-1.12%	11,666
Jun 23, 2026	807.15	815.90	799.60	807.10	807.10	0.08%	31,278
Jun 22, 2026	803.45	812.00	789.30	806.45	806.45	0.22%	40,996
Jun 19, 2026	785.10	818.00	781.45	804.65	804.65	1.69%	47,931
Jun 18, 2026	795.85	805.35	786.00	791.25	791.25	-0.63%	11,159
Jun 17, 2026	780.30	799.00	780.30	796.30	796.30	2.33%	35,555
Jun 16, 2026	770.05	788.10	763.05	778.15	778.15	0.88%	26,776
Jun 15, 2026	804.95	804.95	765.70	771.35	771.35	-2.00%	51,003
Jun 12, 2026	780.35	790.65	773.80	787.10	787.10	2.88%	44,798
Jun 11, 2026	765.05	781.15	762.30	765.05	765.05	0.12%	25,652
Jun 10, 2026	781.25	790.00	759.65	764.10	764.10	-2.05%	30,635
Jun 9, 2026	809.90	809.90	779.00	780.10	780.10	-2.56%	257,955
Jun 8, 2026	788.95	810.20	773.55	800.60	800.60	1.38%	110,560
Jun 5, 2026	766.65	796.75	764.20	789.70	789.70	3.27%	51,243
Jun 4, 2026	736.00	770.40	728.95	764.70	764.70	3.87%	21,940
Jun 3, 2026	742.35	757.00	734.80	736.20	736.20	-1.39%	10,605
Jun 2, 2026	753.55	753.55	740.20	746.55	746.55	-0.94%	11,425
Jun 1, 2026	758.75	774.30	746.40	753.60	753.60	-0.63%	17,302
May 29, 2026	784.70	784.70	750.90	758.35	758.35	-3.36%	27,681
May 27, 2026	769.10	789.00	752.65	784.70	784.70	2.21%	39,723
May 26, 2026	755.15	774.85	750.00	767.75	767.75	1.40%	28,392
May 25, 2026	764.10	775.30	745.00	757.15	757.15	-0.90%	11,752
May 22, 2026	771.00	773.40	757.50	764.05	764.05	-0.75%	20,669
May 21, 2026	763.95	771.70	747.65	769.80	769.80	1.91%	17,481