BOM:544081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	819.30	838.00	807.15	809.40	809.40	-0.46%	51,233
Jul 30, 2026	826.85	832.20	805.50	813.15	813.15	-1.20%	45,768
Jul 29, 2026	808.40	824.35	800.95	823.00	823.00	2.11%	42,983
Jul 28, 2026	807.95	821.00	796.65	806.00	806.00	0.37%	27,834
Jul 27, 2026	802.00	811.00	796.45	803.00	803.00	0.85%	28,746
Jul 24, 2026	788.00	800.10	777.00	796.20	796.20	1.01%	40,298
Jul 23, 2026	790.85	806.20	783.40	788.25	788.25	-0.32%	26,711
Jul 22, 2026	800.20	813.80	787.10	790.75	790.75	-1.52%	58,835
Jul 21, 2026	810.90	811.00	794.50	802.95	802.95	0.01%	22,285
Jul 20, 2026	775.40	813.30	771.10	802.85	802.85	2.82%	92,264
Jul 17, 2026	801.25	808.00	779.40	780.85	780.85	-2.66%	53,169
Jul 16, 2026	816.40	825.65	796.30	802.20	802.20	-0.59%	43,525
Jul 15, 2026	783.65	819.65	783.65	807.00	807.00	3.12%	70,270
Jul 14, 2026	784.50	808.75	775.00	782.60	782.60	-0.21%	73,729
Jul 13, 2026	809.90	809.90	782.00	784.25	784.25	-1.53%	49,683
Jul 10, 2026	773.80	806.00	772.15	796.40	796.40	3.54%	137,199
Jul 9, 2026	754.60	780.00	753.75	769.15	769.15	2.02%	69,151
Jul 8, 2026	771.15	787.50	748.90	753.90	753.90	-3.10%	99,700
Jul 7, 2026	771.50	798.30	748.35	778.05	778.05	0.86%	160,380
Jul 6, 2026	771.55	778.70	766.00	771.45	771.45	0.16%	39,743
Jul 3, 2026	780.25	780.25	745.55	770.20	770.20	-1.18%	136,092
Jul 2, 2026	781.75	788.80	770.05	779.40	779.40	0.12%	58,137
Jul 1, 2026	785.60	794.45	773.55	778.50	778.50	0.73%	47,257
Jun 30, 2026	789.00	790.95	765.00	772.85	772.85	-1.67%	87,921
Jun 29, 2026	766.85	789.90	759.60	785.95	785.95	3.37%	98,392
Jun 25, 2026	786.65	788.00	756.25	760.30	760.30	-1.94%	77,007
Jun 24, 2026	744.70	787.50	738.00	775.35	775.35	4.85%	195,077
Jun 23, 2026	731.30	767.85	731.30	739.45	739.45	1.23%	115,741
Jun 22, 2026	741.00	746.35	725.70	730.50	730.50	-1.28%	56,654
Jun 19, 2026	705.25	754.95	696.95	739.95	739.95	5.70%	224,838
Jun 18, 2026	709.05	710.55	696.65	700.05	700.05	-1.00%	52,341
Jun 17, 2026	702.30	717.00	700.00	707.15	707.15	0.77%	80,647
Jun 16, 2026	695.70	704.20	682.85	701.75	701.75	1.78%	114,109
Jun 15, 2026	699.05	719.00	685.00	689.45	689.45	1.61%	157,296
Jun 12, 2026	643.95	687.00	639.60	678.55	678.55	7.09%	233,231
Jun 11, 2026	635.25	646.35	625.00	633.60	633.60	-0.77%	39,405
Jun 10, 2026	642.20	655.00	634.25	638.50	638.50	0.38%	121,965
Jun 9, 2026	612.65	637.50	612.00	636.10	636.10	4.23%	113,677
Jun 8, 2026	631.65	631.65	607.05	610.30	610.30	-3.62%	98,615
Jun 5, 2026	605.55	647.45	605.00	633.20	633.20	5.95%	345,164
Jun 4, 2026	589.70	604.00	589.00	597.65	597.65	0.99%	59,944
Jun 3, 2026	605.45	605.45	584.50	591.80	591.80	-1.37%	128,390
Jun 2, 2026	583.60	612.90	580.00	600.00	600.00	2.47%	153,967
Jun 1, 2026	596.00	609.55	582.70	585.55	585.55	-1.84%	161,288
May 29, 2026	657.75	669.95	587.35	596.55	596.55	-9.19%	590,436
May 27, 2026	664.70	679.30	648.40	656.95	656.95	-0.54%	111,319
May 26, 2026	671.15	673.00	659.35	660.50	660.50	-1.56%	461,808
May 25, 2026	671.90	683.50	669.05	670.95	670.95	0.47%	25,004
May 22, 2026	665.70	688.00	664.80	667.80	667.80	-0.22%	60,603
May 21, 2026	675.20	687.35	662.00	669.30	669.30	-0.19%	157,861