BOM:532626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	500.00	506.95	497.70	500.10	500.10	-0.63%	22,842
Aug 20, 2026	503.00	512.40	498.00	503.25	503.25	0.62%	14,098
Aug 19, 2026	500.05	502.00	495.00	500.15	500.15	-0.04%	131,687
Aug 18, 2026	486.25	503.45	486.25	500.35	500.35	2.64%	46,605
Aug 17, 2026	499.55	499.55	483.75	487.50	487.50	-0.81%	17,467
Aug 14, 2026	492.15	494.60	484.35	491.50	491.50	-0.56%	25,046
Aug 13, 2026	491.05	503.50	486.00	494.25	494.25	0.91%	38,980
Aug 12, 2026	494.00	496.20	485.05	489.80	489.80	-0.37%	9,807
Aug 11, 2026	482.10	505.95	480.00	491.60	491.60	1.70%	84,187
Aug 10, 2026	487.80	493.75	482.00	483.40	483.40	0.29%	55,772
Aug 7, 2026	491.25	496.85	481.00	482.00	482.00	-0.96%	35,599
Aug 6, 2026	514.80	515.20	474.85	486.65	486.65	-4.85%	59,006
Aug 5, 2026	520.05	527.20	491.10	511.45	511.45	-3.51%	94,794
Aug 4, 2026	555.90	556.60	522.00	530.05	530.05	-3.63%	17,647
Aug 3, 2026	532.05	552.20	530.00	550.00	550.00	4.74%	47,558
Jul 31, 2026	536.15	542.95	521.20	525.10	525.10	-0.42%	17,538
Jul 30, 2026	533.20	533.20	514.00	527.30	527.30	-0.28%	24,148
Jul 29, 2026	510.80	547.70	510.80	528.80	528.80	2.90%	49,006
Jul 28, 2026	526.00	526.50	510.00	513.90	513.90	-1.66%	27,831
Jul 27, 2026	536.25	536.95	520.60	522.60	522.60	-0.60%	14,024
Jul 24, 2026	528.00	533.90	512.00	525.75	525.75	-0.96%	15,770
Jul 23, 2026	532.60	547.15	528.75	530.85	530.85	-1.17%	16,799
Jul 22, 2026	561.05	561.05	531.70	537.15	537.15	-4.31%	51,181
Jul 21, 2026	572.85	584.40	560.00	561.35	561.35	0.08%	48,478
Jul 20, 2026	546.00	566.40	546.00	560.90	560.90	2.51%	27,810
Jul 17, 2026	552.00	556.40	537.20	547.16	547.16	-1.02%	27,627
Jul 16, 2026	567.82	568.00	550.42	552.78	552.78	-1.63%	21,022
Jul 15, 2026	558.80	572.20	557.72	561.92	561.92	0.83%	34,952
Jul 14, 2026	577.88	577.88	555.98	557.30	557.30	-2.92%	22,557
Jul 13, 2026	567.58	576.40	566.92	574.08	574.08	0.69%	23,640
Jul 10, 2026	575.60	578.40	558.00	570.14	570.14	0.53%	52,312
Jul 9, 2026	591.90	613.10	563.70	567.12	567.12	-2.94%	351,355
Jul 8, 2026	568.98	600.40	564.02	584.32	584.32	2.32%	128,375
Jul 7, 2026	578.36	578.36	564.08	571.08	571.08	-0.29%	33,930
Jul 6, 2026	572.00	576.10	560.34	572.76	572.76	0.78%	44,375
Jul 3, 2026	565.54	571.62	558.00	568.34	568.34	2.33%	50,342
Jul 2, 2026	559.74	560.80	549.24	555.40	555.40	1.13%	18,982
Jul 1, 2026	554.34	558.56	544.00	549.18	549.18	-0.04%	45,112
Jun 30, 2026	531.22	557.92	523.48	549.38	549.38	5.31%	72,792
Jun 29, 2026	525.00	531.56	502.82	521.66	521.66	-1.07%	252,900
Jun 25, 2026	546.40	547.86	524.00	527.28	527.28	-2.37%	37,630
Jun 24, 2026	551.90	552.20	536.40	540.06	540.06	-0.52%	28,077
Jun 23, 2026	549.90	554.80	538.12	542.86	542.86	-0.81%	31,487
Jun 22, 2026	545.86	552.80	540.00	547.32	547.32	1.96%	20,925
Jun 19, 2026	532.98	546.22	525.20	536.78	536.78	1.52%	32,205
Jun 18, 2026	539.90	540.68	526.02	528.72	528.72	-0.90%	19,340
Jun 17, 2026	529.94	540.74	523.10	533.52	533.52	2.19%	34,137
Jun 16, 2026	521.26	527.40	510.90	522.10	522.10	1.62%	20,387
Jun 15, 2026	520.00	521.28	510.00	513.78	513.78	1.74%	30,830
Jun 12, 2026	482.44	510.00	477.40	505.00	505.00	6.55%	35,800