BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	355.50	360.50	355.30	360.00	360.00	1.19%	112,331
Aug 20, 2026	361.25	364.20	355.75	355.75	355.75	-1.03%	231,550
Aug 19, 2026	358.65	360.00	355.20	359.45	359.45	0.56%	112,551
Aug 18, 2026	351.05	358.50	351.05	357.45	357.45	0.86%	117,213
Aug 17, 2026	351.05	356.35	349.65	354.40	354.40	0.40%	125,109
Aug 14, 2026	352.00	354.50	351.10	353.00	353.00	0.40%	94,684
Aug 13, 2026	357.55	357.55	352.10	352.80	351.60	-0.62%	57,421
Aug 12, 2026	352.65	357.50	352.65	355.00	353.79	-	75,629
Aug 11, 2026	358.55	358.55	352.25	355.00	353.79	-0.56%	167,016
Aug 10, 2026	356.60	358.75	354.05	357.00	355.79	-0.50%	124,220
Aug 7, 2026	353.40	359.55	350.80	358.80	357.58	1.92%	72,802
Aug 6, 2026	356.90	356.90	351.80	352.05	350.85	-1.11%	82,108
Aug 5, 2026	362.00	362.00	354.35	356.00	354.79	-1.78%	220,515
Aug 4, 2026	364.95	364.95	357.50	362.45	361.22	0.12%	200,914
Aug 3, 2026	363.50	363.50	357.25	362.00	360.77	0.91%	95,095
Jul 31, 2026	356.40	359.70	355.00	358.75	357.53	1.31%	64,331
Jul 30, 2026	359.15	359.35	352.50	354.10	352.90	-1.41%	710,987
Jul 29, 2026	359.00	359.90	356.45	359.15	357.93	0.48%	115,342
Jul 28, 2026	357.35	358.50	354.35	357.45	356.23	0.25%	132,989
Jul 27, 2026	354.25	357.60	354.25	356.55	355.34	0.66%	67,796
Jul 24, 2026	351.15	354.90	349.85	354.20	353.00	-0.10%	1,013,109
Jul 23, 2026	352.90	355.35	351.45	354.55	353.34	0.44%	326,936
Jul 22, 2026	353.95	357.20	351.40	353.00	351.80	-0.87%	194,488
Jul 21, 2026	351.05	356.90	351.00	356.10	354.89	1.53%	337,603
Jul 20, 2026	345.05	352.20	343.15	350.75	349.56	0.56%	321,464
Jul 17, 2026	327.15	351.00	323.45	348.80	347.61	6.68%	2,526,235
Jul 16, 2026	329.50	329.75	324.05	326.95	325.84	-0.18%	116,397
Jul 15, 2026	327.55	330.65	325.60	327.55	326.44	-	107,569
Jul 14, 2026	332.00	332.50	326.10	327.55	326.44	-1.47%	79,516
Jul 13, 2026	328.30	336.50	326.90	332.45	331.32	0.76%	1,336,404
Jul 10, 2026	330.15	332.50	327.90	329.95	328.83	0.63%	149,861
Jul 9, 2026	325.90	332.80	325.90	327.90	326.78	0.31%	165,476
Jul 8, 2026	330.85	330.85	322.90	326.90	325.79	-1.40%	146,925
Jul 7, 2026	329.50	332.00	326.65	331.55	330.42	0.36%	128,003
Jul 6, 2026	329.55	333.20	325.40	330.35	329.23	0.90%	402,882
Jul 3, 2026	332.00	334.15	326.50	327.40	326.29	-1.10%	428,399
Jul 2, 2026	332.60	332.60	329.30	331.05	329.92	-0.08%	164,608
Jul 1, 2026	330.00	332.00	326.00	331.30	330.17	0.38%	816,916
Jun 30, 2026	323.55	331.85	323.55	330.05	328.93	1.68%	569,584
Jun 29, 2026	322.70	327.00	322.25	324.60	323.50	0.14%	542,572
Jun 25, 2026	329.25	329.25	322.75	324.15	323.05	-0.29%	65,989
Jun 24, 2026	318.65	327.00	318.35	325.10	323.99	1.64%	1,611,807
Jun 23, 2026	324.65	324.65	319.15	319.85	318.76	-1.08%	80,513
Jun 22, 2026	324.90	324.90	321.80	323.35	322.25	-0.17%	60,598
Jun 19, 2026	320.40	324.75	319.50	323.90	322.80	1.00%	198,863
Jun 18, 2026	323.70	323.70	320.00	320.70	319.61	-0.56%	84,819
Jun 17, 2026	320.30	323.65	319.35	322.50	321.40	0.58%	206,373
Jun 16, 2026	316.70	321.00	316.40	320.65	319.56	1.10%	241,993
Jun 15, 2026	321.45	321.45	312.80	317.15	316.07	0.62%	161,528
Jun 12, 2026	315.00	318.30	311.70	315.20	314.13	1.68%	280,878