BOM:505283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	746.55	752.20	733.20	748.80	748.80	1.48%	8,197
Aug 20, 2026	736.35	748.90	724.65	737.85	737.85	0.23%	18,551
Aug 19, 2026	755.00	764.10	733.25	736.15	736.15	-2.42%	16,826
Aug 18, 2026	766.05	776.55	752.00	754.40	754.40	-1.54%	3,661
Aug 17, 2026	768.95	776.50	757.60	766.20	766.20	0.49%	16,528
Aug 14, 2026	755.50	767.65	745.00	762.48	762.48	1.25%	19,666
Aug 13, 2026	751.80	754.83	746.55	753.05	753.05	0.56%	9,844
Aug 12, 2026	749.53	756.33	740.43	748.88	748.88	0.33%	8,308
Aug 11, 2026	746.35	754.55	731.45	746.38	746.38	0.40%	11,366
Aug 10, 2026	729.55	746.45	718.08	743.38	743.38	3.19%	23,300
Aug 7, 2026	726.85	726.88	716.50	720.40	720.40	-1.01%	9,568
Aug 6, 2026	737.10	741.78	725.30	727.75	727.75	-0.31%	12,170
Aug 5, 2026	724.53	732.18	711.20	730.00	730.00	0.69%	13,440
Aug 4, 2026	738.25	747.55	720.80	725.03	725.03	-0.91%	12,722
Aug 3, 2026	748.98	748.98	730.03	731.65	731.65	-1.30%	11,130
Jul 31, 2026	728.00	743.80	728.00	741.30	741.30	1.46%	12,182
Jul 30, 2026	750.88	757.15	729.30	730.63	730.63	-2.69%	13,092
Jul 29, 2026	721.75	760.25	721.75	750.85	750.85	4.03%	238,918
Jul 28, 2026	740.15	742.78	716.00	721.75	721.75	-3.15%	13,812
Jul 27, 2026	748.43	770.00	731.50	745.25	745.25	-0.34%	21,428
Jul 24, 2026	750.98	761.50	732.50	747.80	747.80	-1.16%	144,098
Jul 23, 2026	789.30	799.73	749.45	756.58	756.58	-5.22%	48,382
Jul 22, 2026	805.35	818.53	787.10	798.23	798.23	-1.23%	17,338
Jul 21, 2026	888.00	888.03	789.38	808.13	808.13	-6.17%	96,058
Jul 20, 2026	855.03	880.13	853.43	861.28	861.28	1.54%	9,532
Jul 17, 2026	870.28	870.48	836.35	848.23	848.23	-2.66%	15,598
Jul 16, 2026	889.50	892.85	864.58	871.43	871.43	-1.20%	10,330
Jul 15, 2026	877.48	888.50	875.00	882.00	882.00	0.87%	18,486
Jul 14, 2026	884.80	884.80	863.33	874.35	874.35	-1.18%	5,974
Jul 13, 2026	893.93	902.90	883.00	884.80	884.80	-0.74%	8,260
Jul 10, 2026	906.88	906.88	882.00	891.40	891.40	0.05%	8,388
Jul 9, 2026	875.00	892.58	875.00	890.95	890.95	2.35%	6,590
Jul 8, 2026	879.60	900.00	863.58	870.53	870.53	-1.19%	15,168
Jul 7, 2026	922.65	923.00	879.50	881.03	881.03	-4.68%	36,678
Jul 6, 2026	929.15	929.15	900.58	924.33	924.33	1.27%	7,414
Jul 3, 2026	940.50	948.00	906.75	912.78	912.78	-1.61%	20,280
Jul 2, 2026	1,018.90	1,018.90	923.25	931.93	927.68	-6.70%	37,902
Jul 1, 2026	978.00	1,018.60	978.00	998.90	994.34	2.14%	32,626
Jun 30, 2026	963.48	987.40	947.00	977.98	973.51	2.71%	19,706
Jun 29, 2026	960.40	974.98	941.80	952.20	947.86	0.48%	16,120
Jun 25, 2026	964.93	964.93	934.65	947.68	943.35	-0.47%	14,178
Jun 24, 2026	994.35	1,001.95	945.50	952.13	947.78	-4.25%	21,350
Jun 23, 2026	1,038.55	1,057.38	987.53	994.35	989.82	-4.78%	24,498
Jun 22, 2026	1,024.98	1,098.88	1,005.80	1,044.25	1,039.49	7.04%	213,368
Jun 19, 2026	919.73	992.25	902.83	975.55	971.10	6.70%	98,990
Jun 18, 2026	928.75	939.63	897.90	914.25	910.08	-0.18%	42,984
Jun 17, 2026	821.48	934.15	821.48	915.90	911.72	11.26%	148,170
Jun 16, 2026	821.58	827.00	813.25	823.23	819.47	1.10%	8,526
Jun 15, 2026	804.83	826.85	804.83	814.28	810.56	1.33%	12,300
Jun 12, 2026	792.00	806.75	784.00	803.60	799.94	1.95%	12,914