BOM:532181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	562.95	586.85	562.90	570.75	570.75	1.58%	91,237
Aug 20, 2026	561.35	567.20	559.00	561.90	561.90	0.75%	33,785
Aug 19, 2026	574.00	574.00	555.90	557.70	557.70	-2.32%	87,598
Aug 18, 2026	574.00	585.45	568.00	570.95	570.95	-0.57%	79,189
Aug 17, 2026	580.00	584.50	570.40	574.25	574.25	-1.15%	93,445
Aug 14, 2026	592.25	595.90	579.10	580.95	580.95	-2.02%	116,692
Aug 13, 2026	604.10	608.90	591.00	592.90	592.90	-1.70%	75,547
Aug 12, 2026	603.00	617.00	601.00	603.15	603.15	0.07%	176,865
Aug 11, 2026	603.95	608.50	599.20	602.70	602.70	-0.18%	147,946
Aug 10, 2026	583.40	606.60	580.40	603.80	603.80	3.67%	175,378
Aug 7, 2026	596.35	596.35	580.30	582.40	582.40	-2.42%	107,461
Aug 6, 2026	585.60	603.50	581.40	596.85	596.85	2.91%	382,306
Aug 5, 2026	558.00	583.45	557.05	580.00	580.00	4.34%	97,249
Aug 4, 2026	562.00	575.00	555.00	555.90	555.90	-0.90%	93,419
Aug 3, 2026	564.70	573.10	559.65	560.95	560.95	-0.39%	64,599
Jul 31, 2026	564.95	579.00	548.60	563.15	563.15	0.61%	214,897
Jul 30, 2026	577.55	579.40	558.40	559.75	559.75	-2.58%	75,318
Jul 29, 2026	553.05	576.90	553.05	574.55	574.55	3.73%	118,063
Jul 28, 2026	559.10	562.65	552.10	553.90	553.90	-1.53%	45,906
Jul 27, 2026	564.10	568.15	560.00	562.50	562.50	-0.01%	62,622
Jul 24, 2026	557.35	564.45	551.15	562.55	562.55	-0.11%	138,191
Jul 23, 2026	556.15	574.00	556.15	563.15	563.15	0.40%	72,754
Jul 22, 2026	581.85	582.85	558.10	560.90	560.90	-3.38%	71,389
Jul 21, 2026	576.55	587.25	576.40	580.55	580.55	0.69%	32,951
Jul 20, 2026	581.05	587.50	573.45	576.55	576.55	-0.86%	61,994
Jul 17, 2026	589.45	589.70	579.65	581.55	581.55	-0.93%	72,585
Jul 16, 2026	599.60	600.10	584.60	587.00	587.00	-1.42%	48,323
Jul 15, 2026	586.55	602.95	586.55	595.45	595.45	1.66%	70,238
Jul 14, 2026	586.80	598.70	584.90	585.75	585.75	-0.68%	94,470
Jul 13, 2026	582.70	595.90	581.00	589.75	589.75	-0.02%	83,776
Jul 10, 2026	589.35	603.00	589.00	589.85	589.85	0.75%	63,673
Jul 9, 2026	586.95	596.40	580.00	585.45	585.45	0.34%	63,436
Jul 8, 2026	583.80	611.30	580.05	583.45	583.45	-0.55%	207,720
Jul 7, 2026	599.70	599.85	585.00	586.70	586.70	-1.88%	33,085
Jul 6, 2026	607.05	607.05	596.00	597.95	597.95	-0.85%	52,099
Jul 3, 2026	614.75	621.00	600.90	603.05	603.05	-1.09%	145,796
Jul 2, 2026	611.60	618.00	605.00	609.70	609.70	-0.16%	150,810
Jul 1, 2026	580.65	612.80	579.40	610.65	610.65	4.61%	192,146
Jun 30, 2026	584.25	587.05	572.00	583.75	583.75	0.96%	53,221
Jun 29, 2026	585.15	592.80	576.20	578.20	578.20	-1.31%	74,128
Jun 25, 2026	597.25	599.05	583.55	585.90	585.90	-1.90%	109,140
Jun 24, 2026	601.65	603.85	592.00	597.25	597.25	-0.74%	82,394
Jun 23, 2026	619.75	619.75	600.10	601.70	601.70	-2.15%	59,001
Jun 22, 2026	611.60	623.00	608.00	614.90	614.90	0.16%	87,687
Jun 19, 2026	616.70	619.70	611.10	613.90	613.90	-0.78%	77,933
Jun 18, 2026	624.50	628.30	615.40	618.70	618.70	-0.27%	68,071
Jun 17, 2026	625.10	632.00	613.90	620.35	620.35	0.22%	106,670
Jun 16, 2026	613.00	621.00	604.35	619.00	619.00	2.04%	83,737
Jun 15, 2026	622.00	624.75	601.55	606.65	606.65	-0.86%	172,510
Jun 12, 2026	604.90	614.05	596.85	611.90	611.90	3.98%	103,855