BOM:531344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	524.45	524.45	512.40	512.40	512.40	-1.15%	12,741
Aug 20, 2026	517.00	524.55	514.15	518.35	518.35	0.85%	20,896
Aug 19, 2026	520.00	521.00	512.00	514.00	514.00	-1.34%	46,867
Aug 18, 2026	526.40	526.40	517.55	521.00	521.00	-0.55%	28,840
Aug 17, 2026	527.55	529.40	518.20	523.90	523.90	-0.59%	59,343
Aug 14, 2026	537.85	543.95	527.00	527.00	527.00	-1.22%	104,413
Aug 13, 2026	515.90	535.50	514.50	533.50	533.50	4.20%	914,352
Aug 12, 2026	515.05	523.80	510.45	512.00	512.00	-	1,526,000
Aug 11, 2026	500.15	512.00	498.75	512.00	512.00	1.89%	78,508
Aug 10, 2026	506.25	507.40	498.35	502.50	502.50	-0.71%	134,121
Aug 7, 2026	511.60	513.70	506.10	506.10	506.10	-0.57%	662,314
Aug 6, 2026	516.90	521.85	509.00	509.00	509.00	-1.82%	1,875,961
Aug 5, 2026	518.65	528.55	517.05	518.45	518.45	0.28%	479,756
Aug 4, 2026	526.95	526.95	514.55	517.00	517.00	-0.81%	76,649
Aug 3, 2026	526.40	531.55	522.45	522.80	521.20	-0.52%	74,124
Jul 31, 2026	530.80	530.80	521.70	525.55	523.94	0.15%	58,691
Jul 30, 2026	526.00	529.80	522.00	524.75	523.14	-0.20%	52,228
Jul 29, 2026	527.05	530.45	523.60	525.80	524.19	0.71%	52,956
Jul 28, 2026	515.00	527.50	512.00	522.10	520.50	2.29%	311,137
Jul 27, 2026	473.00	515.20	470.00	510.40	508.84	6.82%	876,180
Jul 24, 2026	475.00	483.90	474.50	477.80	476.34	-0.60%	57,554
Jul 23, 2026	481.15	487.50	478.00	480.70	479.23	-0.08%	25,008
Jul 22, 2026	487.50	491.80	478.00	481.10	479.63	-2.21%	70,222
Jul 21, 2026	501.00	501.00	490.05	491.95	490.44	-1.35%	45,344
Jul 20, 2026	486.75	500.35	485.05	498.70	497.17	2.39%	347,053
Jul 17, 2026	493.95	493.95	484.40	487.05	485.56	-0.60%	37,704
Jul 16, 2026	494.95	494.95	483.40	490.00	488.50	-0.55%	85,030
Jul 15, 2026	498.85	498.85	488.70	492.70	491.19	-0.07%	140,094
Jul 14, 2026	465.65	496.00	465.65	493.05	491.54	6.06%	714,570
Jul 13, 2026	461.45	469.95	456.45	464.90	463.48	0.14%	79,255
Jul 10, 2026	461.25	470.60	461.25	464.25	462.83	1.58%	50,849
Jul 9, 2026	453.75	460.05	453.25	457.05	455.65	1.26%	36,697
Jul 8, 2026	469.00	469.35	449.00	451.35	449.97	-4.57%	113,220
Jul 7, 2026	483.50	483.55	471.00	472.95	471.50	-1.76%	40,064
Jul 6, 2026	490.85	490.95	479.45	481.40	479.93	-1.36%	82,364
Jul 3, 2026	480.90	490.75	477.05	488.05	486.56	2.24%	450,809
Jul 2, 2026	484.00	484.00	476.50	477.35	475.89	-0.60%	125,806
Jul 1, 2026	474.05	482.40	473.75	480.25	478.78	0.99%	97,230
Jun 30, 2026	474.20	479.00	468.30	475.55	474.09	0.96%	63,306
Jun 29, 2026	469.25	474.00	465.30	471.05	469.61	0.34%	26,949
Jun 25, 2026	474.30	480.40	468.90	469.45	468.01	-0.92%	32,216
Jun 24, 2026	478.35	478.35	469.00	473.80	472.35	-1.05%	25,969
Jun 23, 2026	472.15	484.40	472.15	478.85	477.38	1.03%	159,774
Jun 22, 2026	479.85	479.85	472.00	473.95	472.50	0.51%	84,095
Jun 19, 2026	465.00	473.00	462.80	471.55	470.11	0.92%	107,423
Jun 18, 2026	467.00	468.80	463.50	467.25	465.82	0.13%	324,284
Jun 17, 2026	466.30	468.05	462.90	466.65	465.22	0.63%	515,583
Jun 16, 2026	462.75	465.00	454.25	463.75	462.33	0.98%	41,930
Jun 15, 2026	455.25	463.20	455.25	459.25	457.84	2.01%	63,331
Jun 12, 2026	443.90	451.15	438.50	450.20	448.82	2.29%	43,320