BOM:527001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	615.00	616.95	594.00	596.55	596.55	-2.60%	19,112
Aug 17, 2026	605.00	617.35	603.00	612.50	612.50	1.51%	28,039
Aug 14, 2026	617.20	617.20	599.25	603.40	603.40	-1.65%	31,251
Aug 13, 2026	635.40	645.30	609.45	613.55	613.55	-3.74%	33,074
Aug 12, 2026	649.90	658.50	634.95	637.40	637.40	-2.21%	46,588
Aug 11, 2026	650.00	657.50	638.75	651.80	651.80	1.00%	347,270
Aug 10, 2026	669.70	678.15	641.00	645.35	645.35	-12.49%	147,079
Aug 7, 2026	738.20	743.90	720.75	737.45	737.45	1.17%	49,841
Aug 6, 2026	741.50	751.50	726.60	728.90	728.90	-1.17%	37,413
Aug 5, 2026	723.00	743.75	721.10	737.55	737.55	2.48%	367,350
Aug 4, 2026	720.25	721.95	701.00	719.70	719.70	0.34%	28,844
Aug 3, 2026	691.25	730.90	691.25	717.25	717.25	1.97%	90,645
Jul 31, 2026	706.90	713.95	695.00	703.40	703.40	-0.35%	28,641
Jul 30, 2026	709.00	726.50	701.95	705.85	705.85	-0.40%	48,716
Jul 29, 2026	691.00	712.00	690.95	708.65	708.65	4.12%	33,015
Jul 28, 2026	700.15	706.90	678.15	680.60	680.60	-3.10%	23,479
Jul 27, 2026	709.45	717.85	694.60	702.35	702.35	0.77%	29,791
Jul 24, 2026	689.15	701.60	670.00	696.95	696.95	1.40%	29,861
Jul 23, 2026	674.25	703.75	674.25	687.35	687.35	1.36%	31,874
Jul 22, 2026	682.80	686.00	662.25	678.10	678.10	-1.24%	15,974
Jul 21, 2026	690.10	698.55	680.75	686.60	686.60	-0.33%	15,970
Jul 20, 2026	686.10	694.45	681.20	688.90	688.90	-	10,490
Jul 17, 2026	704.00	704.05	686.05	688.90	688.90	-1.99%	23,433
Jul 16, 2026	700.85	714.15	700.85	702.90	702.90	0.34%	17,412
Jul 15, 2026	695.00	714.00	693.65	700.50	700.50	1.43%	22,644
Jul 14, 2026	700.45	715.00	688.65	690.65	690.65	-1.88%	73,861
Jul 13, 2026	642.65	710.25	636.75	703.85	703.85	8.84%	99,274
Jul 10, 2026	647.60	656.55	643.50	646.70	646.70	1.53%	10,824
Jul 9, 2026	630.50	643.10	630.50	636.95	636.95	1.25%	12,905
Jul 8, 2026	632.00	654.00	625.65	629.10	629.10	-0.47%	28,842
Jul 7, 2026	646.85	646.85	623.90	632.10	632.10	-2.07%	10,456
Jul 6, 2026	641.75	655.60	637.90	645.45	645.45	-0.25%	24,725
Jul 3, 2026	666.65	671.90	638.95	647.05	647.05	-2.35%	17,151
Jul 2, 2026	641.30	666.00	641.30	662.60	662.60	3.46%	15,611
Jul 1, 2026	661.50	673.00	636.00	640.45	640.45	-3.17%	56,807
Jun 30, 2026	672.60	673.95	660.00	661.40	661.40	-1.66%	15,645
Jun 29, 2026	670.00	678.00	661.00	672.55	672.55	0.09%	28,454
Jun 25, 2026	691.75	694.00	670.00	671.95	671.95	-2.89%	26,470
Jun 24, 2026	695.40	705.45	689.50	691.95	691.95	-0.22%	10,640
Jun 23, 2026	720.80	720.80	688.50	693.45	693.45	-2.93%	40,194
Jun 22, 2026	704.60	723.60	704.60	714.40	714.40	0.80%	27,352
Jun 19, 2026	709.35	718.00	703.30	708.70	708.70	-0.71%	26,851
Jun 18, 2026	712.05	726.05	707.70	713.75	713.75	1.00%	23,268
Jun 17, 2026	716.80	720.25	702.55	706.70	706.70	0.02%	19,003
Jun 16, 2026	712.75	726.00	701.60	706.55	706.55	-0.30%	16,146
Jun 15, 2026	698.00	727.00	698.00	708.70	708.70	2.61%	37,175
Jun 12, 2026	690.75	695.50	679.25	690.65	690.65	1.72%	20,546
Jun 11, 2026	661.00	697.70	649.25	679.00	679.00	2.37%	69,937
Jun 10, 2026	684.10	689.60	660.00	663.30	663.30	-3.50%	28,209
Jun 9, 2026	675.15	692.50	675.15	687.35	687.35	2.57%	22,608