BOM:543720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	949.20	956.00	933.35	937.35	937.35	-0.26%	52,131
Jul 30, 2026	937.10	948.40	922.35	939.80	939.80	-0.96%	128,458
Jul 29, 2026	975.95	975.95	946.35	948.95	948.95	-2.49%	89,412
Jul 28, 2026	947.00	981.60	940.70	973.20	973.20	2.51%	427,873
Jul 27, 2026	862.90	954.85	861.95	949.40	949.40	10.65%	968,134
Jul 24, 2026	871.05	872.00	856.00	858.00	858.00	-1.11%	37,790
Jul 23, 2026	878.85	881.95	866.00	867.60	867.60	-1.45%	36,206
Jul 22, 2026	896.65	896.65	875.55	880.40	880.40	-0.95%	30,144
Jul 21, 2026	879.95	898.00	879.00	888.85	888.85	0.81%	30,378
Jul 20, 2026	885.10	886.95	874.50	881.70	881.70	-0.72%	45,654
Jul 17, 2026	872.70	893.95	870.80	888.10	888.10	1.93%	99,271
Jul 16, 2026	898.95	903.00	870.00	871.25	871.25	-2.58%	117,921
Jul 15, 2026	883.30	912.65	883.30	894.35	894.35	0.88%	80,425
Jul 14, 2026	929.40	929.40	893.80	898.55	886.55	-2.94%	1,059,877
Jul 13, 2026	895.50	930.00	891.05	925.75	913.39	2.69%	204,732
Jul 10, 2026	873.05	910.00	873.05	901.50	889.46	3.03%	156,187
Jul 9, 2026	848.05	888.65	848.05	875.00	863.31	3.14%	87,039
Jul 8, 2026	867.50	885.80	838.60	848.40	837.07	-2.17%	110,701
Jul 7, 2026	884.40	884.40	857.00	867.20	855.62	-1.71%	47,387
Jul 6, 2026	892.15	892.15	870.90	882.30	870.52	0.30%	734,212
Jul 3, 2026	881.00	887.85	867.95	879.65	867.90	1.29%	27,502
Jul 2, 2026	884.00	894.65	839.80	868.45	856.85	-1.53%	96,017
Jul 1, 2026	875.85	890.00	873.20	881.95	870.17	0.21%	57,550
Jun 30, 2026	879.35	892.75	873.65	880.10	868.35	1.24%	42,857
Jun 29, 2026	871.85	886.55	866.70	869.30	857.69	-0.58%	54,684
Jun 25, 2026	883.90	891.35	872.95	874.40	862.72	-1.05%	54,659
Jun 24, 2026	884.80	892.25	874.70	883.65	871.85	-0.62%	58,064
Jun 23, 2026	913.05	913.05	887.00	889.15	877.28	-1.64%	34,564
Jun 22, 2026	905.20	928.00	901.50	904.00	891.93	-1.36%	73,969
Jun 19, 2026	906.70	919.05	892.60	916.45	904.21	1.07%	54,581
Jun 18, 2026	908.60	916.00	893.10	906.75	894.64	0.95%	72,145
Jun 17, 2026	884.75	903.70	865.05	898.25	886.25	4.19%	201,028
Jun 16, 2026	852.40	865.95	845.50	862.10	850.59	1.77%	24,702
Jun 15, 2026	845.40	853.00	840.00	847.10	835.79	2.44%	79,647
Jun 12, 2026	819.55	828.00	808.50	826.90	815.86	2.89%	25,732
Jun 11, 2026	817.90	817.90	800.05	803.70	792.97	-1.84%	40,459
Jun 10, 2026	851.25	851.25	815.70	818.80	807.87	-2.95%	39,497
Jun 9, 2026	838.45	845.45	832.00	843.65	832.38	0.74%	55,436
Jun 8, 2026	866.10	866.10	830.80	837.45	826.27	-3.52%	50,815
Jun 5, 2026	850.15	873.30	850.15	868.00	856.41	1.72%	58,927
Jun 4, 2026	836.05	861.95	829.30	853.35	841.95	1.87%	49,291
Jun 3, 2026	861.20	862.00	833.30	837.65	826.46	-2.50%	59,587
Jun 2, 2026	842.05	862.50	832.95	859.15	847.68	1.67%	22,867
Jun 1, 2026	860.00	875.00	840.25	845.00	833.72	-1.57%	70,591
May 29, 2026	855.00	876.30	849.55	858.50	847.03	1.30%	65,144
May 27, 2026	839.00	867.10	839.00	847.45	836.13	1.18%	98,624
May 26, 2026	834.20	845.00	823.00	837.60	826.41	1.02%	45,587
May 25, 2026	829.00	837.25	821.35	829.15	818.08	1.41%	151,081
May 22, 2026	837.35	837.35	816.05	817.65	806.73	-1.70%	48,458
May 21, 2026	834.80	841.95	811.55	831.80	820.69	0.45%	248,404