BOM:544449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	786.75	818.25	786.75	808.75	808.75	3.22%	69,239
Jul 30, 2026	789.60	799.90	780.00	783.50	783.50	-0.77%	15,378
Jul 29, 2026	776.20	794.75	776.20	789.60	789.60	0.71%	16,399
Jul 28, 2026	798.95	798.95	776.00	784.00	784.00	-0.78%	157,908
Jul 27, 2026	771.05	796.00	769.35	790.15	790.15	2.63%	141,715
Jul 24, 2026	772.00	780.00	767.25	769.90	769.90	-1.21%	22,739
Jul 23, 2026	776.85	792.90	774.55	779.30	779.30	0.12%	44,125
Jul 22, 2026	750.05	781.50	735.10	778.35	778.35	-1.69%	3,066,054
Jul 21, 2026	795.55	805.30	784.20	791.70	791.70	0.02%	31,681
Jul 20, 2026	784.30	807.40	781.70	791.55	791.55	1.99%	182,835
Jul 17, 2026	763.40	782.35	755.00	776.10	776.10	2.27%	115,437
Jul 16, 2026	759.45	760.15	749.20	758.85	758.85	0.98%	31,938
Jul 15, 2026	751.15	759.25	747.60	751.45	751.45	0.18%	327,203
Jul 14, 2026	750.95	750.95	745.20	750.10	750.10	0.37%	13,646
Jul 13, 2026	748.00	754.00	744.50	747.30	747.30	-0.99%	22,986
Jul 10, 2026	752.65	759.55	749.40	754.80	754.80	0.47%	8,286
Jul 9, 2026	752.75	768.50	749.30	751.30	751.30	0.35%	29,757
Jul 8, 2026	756.95	775.60	743.55	748.70	748.70	-2.39%	52,992
Jul 7, 2026	774.50	776.75	762.65	767.00	767.00	-0.93%	37,275
Jul 6, 2026	773.90	780.00	768.05	774.20	774.20	0.58%	22,036
Jul 3, 2026	783.75	783.75	766.65	769.70	769.70	-0.21%	32,367
Jul 2, 2026	765.25	779.00	765.25	771.30	771.30	1.07%	87,713
Jul 1, 2026	775.00	781.10	760.75	763.15	763.15	-0.90%	14,629
Jun 30, 2026	775.00	777.15	764.25	770.05	770.05	-0.64%	57,261
Jun 29, 2026	760.15	775.90	760.15	775.00	775.00	1.82%	29,445
Jun 25, 2026	769.10	775.40	760.00	761.15	761.15	-0.93%	13,819
Jun 24, 2026	784.15	784.15	766.10	770.30	768.30	-0.54%	16,324
Jun 23, 2026	770.55	785.50	755.50	774.45	772.44	1.08%	40,608
Jun 22, 2026	790.20	791.75	765.00	766.15	764.16	-3.18%	88,277
Jun 19, 2026	798.90	814.65	784.45	791.30	789.25	-0.84%	51,539
Jun 18, 2026	782.20	811.20	782.20	798.00	795.93	3.94%	175,357
Jun 17, 2026	771.05	771.15	761.70	767.75	765.76	-0.13%	20,622
Jun 16, 2026	772.95	776.00	761.55	768.75	766.75	-0.56%	31,151
Jun 15, 2026	798.60	798.60	765.30	773.10	771.09	-1.97%	55,120
Jun 12, 2026	784.90	795.50	780.00	788.60	786.55	1.12%	43,541
Jun 11, 2026	758.05	787.00	758.00	779.90	777.88	1.84%	101,507
Jun 10, 2026	778.40	778.40	764.00	765.80	763.81	-1.61%	267,865
Jun 9, 2026	787.45	787.45	768.55	778.35	776.33	0.63%	419,225
Jun 8, 2026	752.30	788.20	749.30	773.50	771.49	1.52%	676,162
Jun 5, 2026	746.95	763.80	746.95	761.95	759.97	2.20%	27,369
Jun 4, 2026	750.00	756.95	744.25	745.55	743.61	-0.83%	16,866
Jun 3, 2026	753.75	760.65	748.40	751.80	749.85	-0.25%	110,929
Jun 2, 2026	740.30	761.00	738.00	753.65	751.69	-0.23%	19,997
Jun 1, 2026	760.10	761.85	741.00	755.35	753.39	-0.62%	33,117
May 29, 2026	763.80	778.20	745.30	760.10	758.13	0.44%	45,101
May 27, 2026	767.15	775.70	755.55	756.75	754.79	-1.95%	8,669
May 26, 2026	775.95	775.95	760.30	771.80	769.80	0.90%	17,005
May 25, 2026	781.95	785.65	761.45	764.90	762.91	-1.50%	29,560
May 22, 2026	779.55	783.20	770.85	776.55	774.53	0.96%	38,098
May 21, 2026	792.80	795.00	765.60	769.15	767.15	-1.42%	316,718