BOM:532527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	748.45	748.45	735.00	737.15	737.15	-1.05%	13,502
Aug 20, 2026	753.30	753.30	738.05	745.00	745.00	-0.42%	24,320
Aug 19, 2026	755.10	772.40	745.95	748.15	748.15	-0.82%	62,453
Aug 18, 2026	762.70	762.70	745.95	754.35	754.35	0.08%	30,652
Aug 17, 2026	742.10	758.00	732.60	753.75	753.75	2.92%	46,451
Aug 14, 2026	728.45	741.85	728.05	732.35	732.35	-0.17%	22,381
Aug 13, 2026	750.25	750.25	728.60	733.60	733.60	-1.23%	24,641
Aug 12, 2026	758.85	760.00	739.85	742.70	742.70	-1.18%	58,281
Aug 11, 2026	741.80	761.00	738.00	751.60	751.60	2.11%	70,472
Aug 10, 2026	736.60	763.40	728.00	736.05	736.05	1.38%	123,461
Aug 7, 2026	697.70	729.00	689.05	726.05	726.05	3.88%	94,855
Aug 6, 2026	711.75	718.00	691.60	698.90	698.90	-0.98%	91,140
Aug 5, 2026	702.20	710.05	692.40	705.85	705.85	2.51%	65,871
Aug 4, 2026	686.00	707.25	676.25	688.55	688.55	1.16%	115,708
Aug 3, 2026	666.50	684.70	642.80	680.65	680.65	4.58%	129,136
Jul 31, 2026	634.60	654.00	624.75	650.85	650.85	3.94%	120,571
Jul 30, 2026	639.10	641.60	623.20	626.20	626.20	-2.55%	54,161
Jul 29, 2026	630.75	644.60	626.00	642.60	642.60	1.91%	36,366
Jul 28, 2026	625.30	641.65	620.50	630.55	630.55	0.64%	135,702
Jul 27, 2026	591.35	635.50	591.35	626.55	626.55	8.15%	351,907
Jul 24, 2026	574.00	588.60	570.00	579.35	579.35	-0.79%	69,832
Jul 23, 2026	575.95	589.50	571.80	583.95	583.95	1.39%	61,366
Jul 22, 2026	583.30	583.30	571.45	575.95	575.95	-0.23%	25,099
Jul 21, 2026	563.50	582.00	563.05	577.25	577.25	2.70%	116,417
Jul 20, 2026	566.80	567.70	553.50	562.10	562.10	-1.01%	62,490
Jul 17, 2026	590.65	590.70	565.95	567.85	567.85	-3.74%	105,989
Jul 16, 2026	561.90	595.65	561.90	589.90	589.90	4.47%	1,307,314
Jul 15, 2026	554.95	575.55	554.95	564.65	564.65	1.82%	331,882
Jul 14, 2026	559.70	561.65	550.10	554.55	554.55	-1.88%	5,587
Jul 13, 2026	558.80	571.75	558.80	565.20	565.20	-0.04%	13,021
Jul 10, 2026	562.10	571.75	562.10	565.40	565.40	0.80%	8,624
Jul 9, 2026	562.15	570.00	558.65	560.90	560.90	-0.74%	10,096
Jul 8, 2026	567.45	587.10	560.00	565.10	565.10	-0.41%	20,687
Jul 7, 2026	579.95	579.95	564.95	567.45	567.45	-1.40%	5,359
Jul 6, 2026	580.00	581.10	572.00	575.50	575.50	-0.42%	5,510
Jul 3, 2026	575.45	586.00	572.95	577.90	577.90	0.40%	9,853
Jul 2, 2026	562.50	580.25	562.50	575.60	575.60	2.33%	10,904
Jul 1, 2026	561.55	578.10	559.65	562.50	562.50	-0.49%	8,499
Jun 30, 2026	555.05	571.00	555.05	565.25	565.25	1.05%	7,933
Jun 29, 2026	565.40	570.35	557.00	559.35	559.35	-0.75%	4,475
Jun 25, 2026	569.60	576.05	561.80	563.55	563.55	-1.36%	7,740
Jun 24, 2026	575.80	578.50	565.65	571.30	571.30	-0.78%	14,646
Jun 23, 2026	590.70	590.70	573.00	575.80	575.80	-2.52%	7,600
Jun 22, 2026	588.05	595.95	588.05	590.70	590.70	0.54%	5,963
Jun 19, 2026	580.65	594.90	580.65	587.50	587.50	-0.31%	12,648
Jun 18, 2026	583.95	594.00	582.00	589.35	589.35	0.86%	22,946
Jun 17, 2026	585.35	591.40	578.80	584.35	584.35	0.03%	19,311
Jun 16, 2026	590.20	591.55	574.40	584.20	584.20	-1.02%	17,878
Jun 15, 2026	600.30	606.40	587.50	590.20	590.20	-0.31%	27,670
Jun 12, 2026	567.00	594.80	567.00	592.05	592.05	5.20%	34,042