BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	271.40	298.35	271.35	291.55	291.55	8.14%	741,212
Aug 20, 2026	268.50	275.50	268.00	269.60	269.60	0.24%	78,446
Aug 19, 2026	268.35	277.50	267.20	268.95	268.95	0.11%	94,228
Aug 18, 2026	273.20	273.20	266.20	268.65	268.65	-0.56%	248,231
Aug 17, 2026	266.75	271.45	264.35	270.15	270.15	1.39%	24,472
Aug 14, 2026	266.75	268.50	263.05	266.45	266.45	0.87%	42,808
Aug 13, 2026	269.05	271.00	263.80	264.15	264.15	-1.99%	18,836
Aug 12, 2026	274.25	276.20	268.45	269.50	269.50	-1.57%	48,491
Aug 11, 2026	277.25	281.00	272.45	273.80	273.80	-1.86%	57,093
Aug 10, 2026	270.35	279.90	270.35	279.00	279.00	2.76%	205,342
Aug 7, 2026	263.00	273.50	263.00	271.50	271.50	2.18%	161,466
Aug 6, 2026	265.95	269.10	261.40	265.70	265.70	-0.06%	79,275
Aug 5, 2026	266.45	268.05	263.25	265.85	265.85	0.85%	51,813
Aug 4, 2026	262.65	266.00	260.20	263.60	263.60	1.72%	44,228
Aug 3, 2026	259.05	260.60	253.40	259.15	259.15	0.93%	54,139
Jul 31, 2026	255.00	259.00	254.00	256.75	256.75	0.96%	31,287
Jul 30, 2026	253.00	256.45	253.00	254.30	254.30	-1.22%	30,447
Jul 29, 2026	257.05	260.00	254.90	257.45	257.45	0.08%	56,478
Jul 28, 2026	250.80	258.00	246.75	257.25	257.25	2.47%	166,564
Jul 27, 2026	256.30	260.55	250.05	251.05	251.05	-1.74%	67,877
Jul 24, 2026	258.05	260.35	253.35	255.50	255.50	-2.11%	87,868
Jul 23, 2026	265.85	266.00	259.70	261.00	261.00	-1.47%	60,551
Jul 22, 2026	263.95	267.95	258.95	264.90	264.90	1.05%	100,729
Jul 21, 2026	267.90	270.10	261.60	262.15	262.15	-1.35%	49,382
Jul 20, 2026	266.50	266.95	262.25	265.75	265.75	-1.30%	79,691
Jul 17, 2026	266.95	270.00	261.55	269.25	269.25	0.30%	110,534
Jul 16, 2026	255.15	270.55	248.40	268.45	268.45	4.95%	379,635
Jul 15, 2026	254.10	257.00	249.30	255.80	255.80	-1.12%	288,385
Jul 14, 2026	265.00	272.80	253.50	258.70	258.70	-3.54%	174,531
Jul 13, 2026	271.10	273.95	266.35	268.20	268.20	-2.79%	176,565
Jul 10, 2026	277.60	278.80	267.70	275.90	275.90	1.21%	254,362
Jul 9, 2026	258.15	275.50	256.55	272.60	272.60	4.91%	324,578
Jul 8, 2026	258.65	263.55	249.00	259.85	259.85	-0.61%	88,690
Jul 7, 2026	260.35	262.70	256.80	261.45	261.45	0.64%	175,317
Jul 6, 2026	260.80	261.60	254.25	259.80	259.80	-0.38%	76,680
Jul 3, 2026	265.75	265.75	259.50	260.80	260.80	-0.74%	98,636
Jul 2, 2026	259.30	263.25	257.25	262.75	262.75	0.83%	113,019
Jul 1, 2026	260.50	264.25	257.50	260.60	260.60	-0.40%	298,623
Jun 30, 2026	258.85	264.50	257.10	261.65	261.65	0.38%	158,804
Jun 29, 2026	261.10	264.00	254.90	260.65	260.65	-0.13%	374,585
Jun 25, 2026	259.90	262.00	253.00	261.00	261.00	1.20%	79,502
Jun 24, 2026	256.85	259.00	252.65	257.90	257.90	0.16%	64,172
Jun 23, 2026	254.75	259.55	253.50	257.50	257.50	0.55%	117,809
Jun 22, 2026	260.90	262.00	254.60	256.10	256.10	-1.84%	162,153
Jun 19, 2026	263.00	269.80	259.60	260.90	260.90	-1.17%	128,177
Jun 18, 2026	260.30	265.00	255.75	264.00	264.00	2.27%	647,553
Jun 17, 2026	248.80	259.20	244.65	258.15	258.15	4.18%	139,681
Jun 16, 2026	247.30	255.85	242.40	247.80	247.80	0.49%	211,144
Jun 15, 2026	244.75	251.25	244.15	246.60	246.60	3.48%	125,459
Jun 12, 2026	229.90	240.00	226.95	238.30	238.30	6.46%	162,073