BOM:532508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	757.00	760.50	720.75	724.60	724.60	-4.05%	15,248
Sep 11, 2026	753.75	766.40	740.85	755.20	755.20	-0.94%	42,057
Sep 10, 2026	785.80	790.60	760.00	762.35	762.35	-2.61%	37,320
Sep 9, 2026	741.15	793.55	732.10	782.80	782.80	6.00%	182,431
Sep 8, 2026	735.80	739.80	726.75	738.50	738.50	0.20%	28,402
Sep 7, 2026	740.60	741.00	728.40	737.05	737.05	-0.09%	39,335
Sep 4, 2026	737.80	741.15	732.95	737.70	737.70	-0.01%	7,680
Sep 3, 2026	733.60	740.90	725.85	737.80	737.80	0.58%	23,252
Sep 2, 2026	734.80	741.00	716.30	733.55	733.55	0.04%	21,783
Sep 1, 2026	697.05	738.00	697.05	733.25	733.25	4.27%	83,361
Aug 31, 2026	705.05	714.30	696.35	703.25	703.25	-0.26%	11,039
Aug 28, 2026	705.15	707.40	697.70	705.05	705.05	-0.02%	13,978
Aug 27, 2026	710.95	710.95	702.00	705.20	705.20	-0.80%	3,890
Aug 26, 2026	708.85	715.00	698.45	710.90	710.90	1.43%	10,869
Aug 25, 2026	701.80	704.75	697.40	700.90	700.90	-0.12%	6,155
Aug 24, 2026	709.85	710.20	700.00	701.75	701.75	0.07%	13,453
Aug 21, 2026	717.40	718.45	700.00	701.25	701.25	-1.98%	79,884
Aug 20, 2026	723.75	729.10	717.00	718.45	715.45	-0.73%	9,830
Aug 19, 2026	731.85	732.50	723.10	723.75	720.73	-1.11%	5,918
Aug 18, 2026	743.05	755.60	727.65	731.90	728.84	-1.47%	29,397
Aug 17, 2026	737.10	747.35	735.00	742.85	739.75	0.77%	18,536
Aug 14, 2026	732.65	741.45	732.65	737.15	734.07	0.27%	8,609
Aug 13, 2026	736.20	743.00	733.45	735.15	732.08	-0.47%	9,949
Aug 12, 2026	724.45	742.00	713.35	738.60	735.52	1.95%	22,568
Aug 11, 2026	738.00	738.00	720.00	724.45	721.42	-1.21%	15,392
Aug 10, 2026	736.50	741.00	730.20	733.35	730.29	-0.18%	14,155
Aug 7, 2026	732.05	736.70	732.05	734.70	731.63	0.36%	10,558
Aug 6, 2026	744.45	745.00	730.10	732.10	729.04	-1.66%	15,553
Aug 5, 2026	739.55	752.50	729.00	744.45	741.34	1.16%	477,210
Aug 4, 2026	739.20	740.50	726.80	735.90	732.83	0.84%	106,470
Aug 3, 2026	745.95	745.95	721.30	729.80	726.75	-0.63%	13,910
Jul 31, 2026	739.45	742.70	725.00	734.40	731.33	-0.44%	8,984
Jul 30, 2026	730.05	739.00	726.65	737.65	734.57	1.07%	20,388
Jul 29, 2026	726.65	739.15	726.00	729.85	726.80	0.76%	13,845
Jul 28, 2026	723.00	731.75	717.80	724.35	721.33	0.06%	7,511
Jul 27, 2026	709.05	726.60	709.05	723.95	720.93	1.32%	16,948
Jul 24, 2026	726.55	726.75	712.95	714.55	711.57	-2.89%	6,646
Jul 23, 2026	730.00	738.35	724.60	735.80	732.73	-0.30%	6,578
Jul 22, 2026	747.05	747.05	732.30	738.00	734.92	-0.11%	7,973
Jul 21, 2026	743.90	753.40	737.65	738.80	735.72	1.03%	40,920
Jul 20, 2026	734.15	740.90	727.70	731.25	728.20	-0.62%	9,583
Jul 17, 2026	737.80	742.00	732.05	735.80	732.73	-0.12%	9,960
Jul 16, 2026	724.70	741.30	718.00	736.70	733.62	1.67%	26,141
Jul 15, 2026	721.55	732.00	721.55	724.60	721.57	0.42%	35,612
Jul 14, 2026	703.90	723.00	701.60	721.55	718.54	2.51%	37,776
Jul 13, 2026	715.45	716.15	701.55	703.90	700.96	-1.68%	10,105
Jul 10, 2026	709.70	725.00	709.70	715.90	712.91	1.00%	11,961
Jul 9, 2026	702.00	714.50	694.50	708.80	705.84	1.95%	12,483
Jul 8, 2026	693.00	697.45	690.00	695.25	692.35	-0.02%	14,761
Jul 7, 2026	709.35	709.35	693.00	695.40	692.50	-1.12%	14,961