BOM:500336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	218.00	222.60	217.00	220.35	220.35	2.04%	762,754
Aug 20, 2026	221.40	222.05	217.00	218.45	215.95	-0.23%	41,930
Aug 19, 2026	223.20	225.00	217.35	218.95	216.44	-1.90%	14,907
Aug 18, 2026	224.00	226.75	222.65	223.20	220.65	0.93%	13,292
Aug 17, 2026	224.50	224.55	220.40	221.15	218.62	-0.81%	19,272
Aug 14, 2026	222.45	224.80	221.20	222.95	220.40	0.02%	19,374
Aug 13, 2026	226.65	228.15	222.30	222.90	220.35	-0.82%	38,844
Aug 12, 2026	239.85	239.85	222.70	224.75	222.18	-4.83%	125,802
Aug 11, 2026	249.50	252.80	229.10	236.15	233.45	-4.70%	209,822
Aug 10, 2026	252.60	255.25	246.40	247.80	244.96	-1.74%	35,356
Aug 7, 2026	248.70	258.45	248.70	252.20	249.31	0.58%	41,651
Aug 6, 2026	247.00	251.75	243.50	250.75	247.88	1.64%	40,245
Aug 5, 2026	238.10	251.15	238.10	246.70	243.88	3.57%	73,167
Aug 4, 2026	237.05	241.10	236.80	238.20	235.47	0.32%	10,359
Aug 3, 2026	241.85	241.90	236.65	237.45	234.73	-0.40%	14,935
Jul 31, 2026	238.50	241.00	236.90	238.40	235.67	-0.02%	6,727
Jul 30, 2026	238.25	240.55	237.20	238.45	235.72	-0.42%	6,868
Jul 29, 2026	242.10	242.30	238.25	239.45	236.71	0.25%	10,056
Jul 28, 2026	238.55	242.85	236.25	238.85	236.12	-0.27%	12,862
Jul 27, 2026	236.65	246.70	236.65	239.50	236.76	0.78%	24,154
Jul 24, 2026	233.10	241.55	232.90	237.65	234.93	0.42%	27,201
Jul 23, 2026	234.15	240.15	233.60	236.65	233.94	0.32%	19,705
Jul 22, 2026	238.30	238.45	232.50	235.90	233.20	-0.90%	16,002
Jul 21, 2026	239.65	244.30	237.60	238.05	235.33	-1.61%	11,356
Jul 20, 2026	244.30	245.15	241.00	241.95	239.18	-1.97%	18,105
Jul 17, 2026	248.35	248.35	239.25	246.80	243.98	-0.62%	29,953
Jul 16, 2026	245.70	249.35	244.45	248.35	245.51	1.10%	12,059
Jul 15, 2026	248.95	249.40	244.30	245.65	242.84	-0.89%	38,830
Jul 14, 2026	253.55	253.55	247.40	247.85	245.01	-1.39%	26,819
Jul 13, 2026	257.05	257.05	249.40	251.35	248.47	-2.41%	37,120
Jul 10, 2026	257.25	262.05	255.30	257.55	254.60	0.92%	19,329
Jul 9, 2026	256.00	258.45	253.50	255.20	252.28	0.51%	16,090
Jul 8, 2026	261.25	263.60	250.95	253.90	250.99	-2.70%	73,620
Jul 7, 2026	268.70	269.40	260.00	260.95	257.96	-0.89%	22,105
Jul 6, 2026	262.85	271.75	258.80	263.30	260.29	0.02%	103,763
Jul 3, 2026	259.20	266.00	256.80	263.25	260.24	2.05%	86,411
Jul 2, 2026	256.50	260.45	255.10	257.95	255.00	0.72%	107,703
Jul 1, 2026	260.65	260.65	254.50	256.10	253.17	-1.02%	11,393
Jun 30, 2026	258.00	260.00	255.00	258.75	255.79	0.31%	13,782
Jun 29, 2026	261.30	263.00	257.30	257.95	255.00	-1.34%	26,242
Jun 25, 2026	262.60	265.80	260.00	261.45	258.46	0.27%	29,414
Jun 24, 2026	260.20	264.10	258.05	260.75	257.77	0.21%	48,032
Jun 23, 2026	264.20	264.25	258.40	260.20	257.22	-1.29%	28,616
Jun 22, 2026	266.20	275.00	261.90	263.60	260.58	-1.05%	29,058
Jun 19, 2026	262.00	267.00	259.60	266.40	263.35	1.99%	42,008
Jun 18, 2026	260.90	266.00	258.00	261.20	258.21	-0.02%	35,039
Jun 17, 2026	262.55	266.50	260.45	261.25	258.26	-0.80%	33,477
Jun 16, 2026	268.00	268.70	261.10	263.35	260.34	-1.29%	206,859
Jun 15, 2026	264.85	273.40	264.85	266.80	263.75	1.44%	55,051
Jun 12, 2026	256.25	264.95	252.30	263.00	259.99	5.35%	59,341