BOM:500355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	213.70	213.70	211.15	212.30	212.30	-0.21%	16,321
Aug 20, 2026	213.40	215.00	211.35	212.75	212.75	0.40%	56,679
Aug 19, 2026	214.05	215.00	211.00	211.90	211.90	-0.54%	26,670
Aug 18, 2026	214.25	214.25	211.20	213.05	213.05	-0.02%	28,015
Aug 17, 2026	209.80	215.95	209.80	213.10	213.10	0.14%	36,764
Aug 14, 2026	213.50	216.00	211.50	212.80	212.80	-0.02%	48,351
Aug 13, 2026	209.25	213.55	207.80	212.85	212.85	1.67%	41,833
Aug 12, 2026	212.00	212.00	207.60	209.35	209.35	-0.95%	50,811
Aug 11, 2026	213.90	213.90	210.50	211.35	211.35	-0.73%	39,622
Aug 10, 2026	212.00	213.90	210.30	212.90	212.90	-0.09%	113,115
Aug 7, 2026	215.20	215.20	211.60	213.10	213.10	-0.88%	78,566
Aug 6, 2026	216.25	216.70	214.40	215.00	215.00	-0.72%	67,207
Aug 5, 2026	217.75	220.60	216.00	216.55	216.55	-0.55%	32,587
Aug 4, 2026	217.60	218.85	216.60	217.75	217.75	0.02%	31,343
Aug 3, 2026	218.65	220.70	216.75	217.70	217.70	0.23%	42,617
Jul 31, 2026	217.95	217.95	215.35	217.20	217.20	0.12%	31,281
Jul 30, 2026	220.05	220.05	215.80	216.95	216.95	-0.75%	42,597
Jul 29, 2026	214.65	220.30	214.65	218.60	218.60	1.16%	42,420
Jul 28, 2026	221.35	221.55	215.00	216.10	216.10	-2.64%	73,687
Jul 27, 2026	219.50	226.90	219.50	221.95	221.95	1.39%	77,618
Jul 24, 2026	221.45	221.95	216.55	218.90	218.90	-1.40%	44,841
Jul 23, 2026	228.70	228.70	221.50	222.00	222.00	-2.40%	97,139
Jul 22, 2026	229.75	230.20	224.50	227.45	227.45	-0.39%	95,188
Jul 21, 2026	242.00	242.90	227.05	228.35	228.35	-4.93%	462,346
Jul 20, 2026	240.00	241.10	233.05	240.20	240.20	2.47%	180,238
Jul 17, 2026	234.50	235.95	231.00	234.40	234.40	-0.66%	83,915
Jul 16, 2026	238.50	244.80	235.00	235.95	235.95	-1.05%	473,132
Jul 15, 2026	230.05	247.95	230.00	238.45	238.45	3.27%	199,315
Jul 14, 2026	232.90	232.90	228.25	230.90	230.90	-	28,761
Jul 13, 2026	228.00	231.80	225.70	230.90	230.90	0.65%	31,435
Jul 10, 2026	223.35	231.70	223.35	229.40	229.40	2.62%	205,391
Jul 9, 2026	221.50	225.85	221.50	223.55	223.55	0.25%	8,517
Jul 8, 2026	229.75	232.60	222.45	223.00	223.00	-3.42%	49,534
Jul 7, 2026	232.50	233.00	227.40	230.90	230.90	-0.58%	35,457
Jul 6, 2026	229.00	233.95	228.70	232.25	232.25	1.75%	56,907
Jul 3, 2026	229.50	230.45	225.90	228.25	228.25	0.42%	42,517
Jul 2, 2026	222.80	228.00	222.30	227.30	227.30	2.18%	33,786
Jul 1, 2026	224.95	224.95	222.00	222.45	222.45	-0.07%	20,257
Jun 30, 2026	225.00	226.55	222.00	222.60	222.60	-0.87%	17,073
Jun 29, 2026	228.00	228.95	222.00	224.55	224.55	-1.32%	28,953
Jun 25, 2026	233.15	233.15	226.80	227.55	227.55	-1.09%	29,450
Jun 24, 2026	228.70	234.00	225.85	230.05	230.05	0.74%	37,561
Jun 23, 2026	235.45	235.45	227.30	228.35	228.35	-2.18%	15,746
Jun 22, 2026	229.15	236.00	229.15	233.45	233.45	1.54%	177,773
Jun 19, 2026	227.20	232.90	226.95	229.90	229.90	0.52%	953,161
Jun 18, 2026	226.95	229.35	226.80	228.70	228.70	0.13%	19,422
Jun 17, 2026	230.05	230.35	225.50	228.40	228.40	-0.50%	29,692
Jun 16, 2026	232.20	234.80	228.60	229.55	229.55	0.22%	43,801
Jun 15, 2026	230.00	233.55	228.50	229.05	229.05	0.02%	25,212
Jun 12, 2026	225.90	229.30	225.10	229.00	229.00	2.74%	17,879