BOM:500402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	193.95	194.65	190.80	192.55	192.55	0.97%	10,764
Aug 20, 2026	196.25	197.00	190.10	190.70	190.70	-2.53%	22,757
Aug 19, 2026	193.60	196.70	192.20	195.65	195.65	0.64%	21,865
Aug 18, 2026	196.75	198.70	193.60	194.40	194.40	-0.38%	9,816
Aug 17, 2026	194.80	199.20	187.20	195.15	195.15	2.20%	35,297
Aug 14, 2026	184.95	191.15	184.95	190.95	190.95	2.41%	10,713
Aug 13, 2026	191.15	196.00	184.05	186.45	186.45	-2.56%	34,850
Aug 12, 2026	186.45	193.15	183.75	191.35	191.35	2.66%	13,105
Aug 11, 2026	190.00	190.85	185.80	186.40	186.40	-0.64%	10,982
Aug 10, 2026	188.15	192.65	183.15	187.60	187.60	-2.47%	27,966
Aug 7, 2026	194.00	194.15	189.40	192.35	192.35	-1.05%	3,703
Aug 6, 2026	196.00	198.75	193.00	194.40	194.40	-1.22%	7,326
Aug 5, 2026	193.65	198.05	193.65	196.80	196.80	1.63%	11,203
Aug 4, 2026	195.05	195.55	193.50	193.65	193.65	-1.12%	15,292
Aug 3, 2026	208.00	208.00	194.20	195.85	195.85	2.24%	12,913
Jul 31, 2026	191.70	195.55	191.00	191.55	191.55	-0.60%	21,311
Jul 30, 2026	192.60	195.15	190.65	192.70	192.70	-1.73%	17,661
Jul 29, 2026	194.20	197.55	194.20	196.10	196.10	0.98%	5,449
Jul 28, 2026	199.20	199.20	193.30	194.20	194.20	-2.49%	9,566
Jul 27, 2026	199.55	203.40	197.50	199.15	199.15	0.13%	12,183
Jul 24, 2026	200.05	200.85	194.50	198.90	198.90	0.15%	16,237
Jul 23, 2026	201.00	203.30	196.50	198.60	198.60	-1.54%	26,338
Jul 22, 2026	205.05	207.45	200.90	201.70	201.70	-2.63%	14,710
Jul 21, 2026	209.90	210.10	205.00	207.15	207.15	0.15%	23,788
Jul 20, 2026	202.75	208.55	201.65	206.85	206.85	0.51%	20,684
Jul 17, 2026	208.00	208.00	200.05	205.80	205.80	-0.46%	34,053
Jul 16, 2026	205.85	213.30	201.80	206.75	206.75	1.70%	116,422
Jul 15, 2026	195.15	204.75	195.10	203.30	203.30	5.97%	53,765
Jul 14, 2026	194.50	197.05	189.30	191.85	191.85	-0.03%	19,983
Jul 13, 2026	192.80	193.85	188.10	191.90	191.90	-0.60%	6,708
Jul 10, 2026	194.50	194.90	191.45	193.05	193.05	1.69%	18,520
Jul 9, 2026	188.65	193.05	188.00	189.85	189.85	1.47%	9,075
Jul 8, 2026	190.95	193.95	185.80	187.10	187.10	-1.55%	21,092
Jul 7, 2026	197.75	197.75	189.55	190.05	190.05	-3.45%	19,844
Jul 6, 2026	196.50	201.45	195.65	196.85	196.85	0.18%	17,103
Jul 3, 2026	200.40	200.55	195.40	196.50	196.50	-0.98%	23,425
Jul 2, 2026	195.20	204.00	195.20	198.45	198.45	1.72%	24,642
Jul 1, 2026	198.00	201.25	194.00	195.10	195.10	-0.81%	14,034
Jun 30, 2026	200.00	200.00	195.00	196.70	196.70	-0.58%	13,500
Jun 29, 2026	199.00	199.60	195.05	197.85	197.85	-0.85%	23,527
Jun 25, 2026	210.65	210.65	198.00	199.55	199.55	-4.20%	22,773
Jun 24, 2026	206.00	212.00	204.50	208.30	208.30	1.86%	49,976
Jun 23, 2026	212.45	216.60	202.00	204.50	204.50	-2.67%	94,848
Jun 22, 2026	198.30	212.95	196.20	210.10	210.10	5.95%	101,085
Jun 19, 2026	185.45	203.90	185.45	198.30	198.30	5.99%	64,608
Jun 18, 2026	191.85	192.95	186.30	187.10	187.10	-1.78%	39,504
Jun 17, 2026	189.25	191.40	187.65	190.50	190.50	0.11%	9,730
Jun 16, 2026	188.00	195.00	188.00	190.30	190.30	1.60%	31,083
Jun 15, 2026	190.00	193.85	186.25	187.30	187.30	-1.37%	109,714
Jun 12, 2026	184.05	192.15	184.05	189.90	189.90	3.23%	22,635