BOM:530813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	402.70	409.00	398.80	407.00	407.00	2.08%	40,369
Aug 20, 2026	399.25	404.70	392.80	398.70	398.70	-0.26%	23,407
Aug 19, 2026	397.45	411.40	393.50	399.75	399.75	1.59%	48,753
Aug 18, 2026	395.00	403.95	392.85	393.50	393.50	-0.48%	29,280
Aug 17, 2026	388.00	398.50	380.15	395.40	395.40	2.33%	41,470
Aug 14, 2026	388.00	401.75	382.00	386.40	386.40	3.73%	207,335
Aug 13, 2026	372.00	381.50	368.50	372.50	372.50	-0.48%	19,127
Aug 12, 2026	368.05	375.00	365.80	374.30	374.30	0.93%	8,886
Aug 11, 2026	373.80	374.05	369.15	370.85	370.85	-0.79%	3,681
Aug 10, 2026	376.15	384.10	371.90	373.80	373.80	-1.39%	27,112
Aug 7, 2026	373.25	381.80	372.30	379.05	379.05	1.36%	9,978
Aug 6, 2026	375.00	377.40	370.60	373.95	373.95	-0.05%	6,815
Aug 5, 2026	370.05	379.40	370.05	374.15	374.15	1.57%	7,309
Aug 4, 2026	370.55	378.15	367.75	368.35	368.35	-1.54%	14,752
Aug 3, 2026	350.80	380.40	350.80	374.10	374.10	6.43%	56,492
Jul 31, 2026	355.00	360.00	349.05	351.50	351.50	0.44%	9,544
Jul 30, 2026	348.05	352.30	345.05	349.95	349.95	0.47%	6,983
Jul 29, 2026	344.45	351.70	342.05	348.30	348.30	0.81%	4,568
Jul 28, 2026	350.00	350.00	344.95	345.50	345.50	-1.51%	7,664
Jul 27, 2026	358.05	358.05	349.35	350.80	350.80	0.04%	4,406
Jul 24, 2026	340.55	351.90	339.80	350.65	350.65	1.96%	8,352
Jul 23, 2026	351.60	351.60	343.15	343.90	343.90	-1.71%	7,638
Jul 22, 2026	353.45	353.60	345.50	349.90	349.90	-1.41%	23,513
Jul 21, 2026	355.95	358.15	353.10	354.90	354.90	-0.17%	12,419
Jul 20, 2026	356.20	358.75	353.50	355.50	355.50	-0.75%	7,313
Jul 17, 2026	355.05	360.15	353.90	358.20	358.20	-0.25%	17,116
Jul 16, 2026	358.05	362.30	356.40	359.10	359.10	0.08%	9,200
Jul 15, 2026	353.45	359.80	353.45	358.80	358.80	1.53%	17,281
Jul 14, 2026	360.60	363.25	352.00	353.40	353.40	-3.13%	18,659
Jul 13, 2026	365.15	368.40	362.70	364.80	364.80	-0.31%	6,790
Jul 10, 2026	371.45	374.30	365.15	365.95	365.95	-0.81%	12,500
Jul 9, 2026	360.00	374.50	359.45	368.95	368.95	2.10%	35,351
Jul 8, 2026	371.35	375.00	355.00	361.35	361.35	-2.92%	32,373
Jul 7, 2026	372.05	373.80	363.50	372.20	372.20	-0.68%	18,953
Jul 6, 2026	380.00	380.00	372.85	374.75	374.75	-0.33%	8,742
Jul 3, 2026	381.55	385.45	373.30	376.00	376.00	-1.01%	10,299
Jul 2, 2026	381.65	382.75	375.60	379.85	379.85	0.40%	7,948
Jul 1, 2026	375.00	382.40	374.50	378.35	378.35	0.95%	21,026
Jun 30, 2026	380.00	381.25	372.80	374.80	374.80	-1.16%	7,441
Jun 29, 2026	385.40	385.40	376.55	379.20	379.20	-1.65%	15,592
Jun 25, 2026	397.00	400.00	383.35	385.55	385.55	-2.23%	25,475
Jun 24, 2026	387.25	396.75	382.95	394.35	394.35	2.83%	16,165
Jun 23, 2026	390.50	396.55	381.20	383.50	383.50	-2.18%	36,132
Jun 22, 2026	383.50	393.30	382.85	392.05	392.05	1.86%	19,584
Jun 19, 2026	384.95	391.00	380.70	384.90	384.90	0.38%	25,082
Jun 18, 2026	378.25	385.95	374.90	383.45	383.45	2.76%	31,268
Jun 17, 2026	382.75	382.75	370.00	373.15	373.15	-1.80%	19,949
Jun 16, 2026	376.10	385.00	374.50	380.00	380.00	1.58%	21,470
Jun 15, 2026	383.95	385.90	372.80	374.10	374.10	2.06%	42,288
Jun 12, 2026	346.60	368.00	346.60	366.55	366.55	6.02%	41,751