BOM:532714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	424.75	437.80	423.80	436.00	436.00	2.65%	1,058,424
Aug 20, 2026	429.35	435.70	422.10	424.75	424.75	0.40%	58,267
Aug 19, 2026	431.75	433.00	422.10	423.05	423.05	-1.28%	77,401
Aug 18, 2026	435.50	436.70	427.30	428.55	428.55	-1.80%	110,368
Aug 17, 2026	439.90	442.80	433.30	436.40	436.40	-0.80%	77,702
Aug 14, 2026	445.60	446.05	438.00	439.90	439.90	-1.03%	48,820
Aug 13, 2026	443.30	447.00	442.75	444.50	444.50	0.44%	63,547
Aug 12, 2026	453.30	453.30	440.00	442.55	442.55	-1.81%	95,960
Aug 11, 2026	460.00	468.25	450.00	450.70	450.70	-5.22%	688,886
Aug 10, 2026	480.00	481.20	474.10	475.50	475.50	-0.77%	70,277
Aug 7, 2026	475.85	480.50	472.05	479.20	479.20	1.43%	59,125
Aug 6, 2026	479.40	480.10	473.00	477.95	472.45	0.55%	42,069
Aug 5, 2026	476.55	485.65	474.10	475.35	469.88	0.24%	64,842
Aug 4, 2026	485.00	488.00	473.10	474.20	468.74	-0.95%	95,809
Aug 3, 2026	475.25	482.85	472.35	478.75	473.24	2.07%	116,671
Jul 31, 2026	469.65	472.35	466.30	469.05	463.65	0.02%	49,336
Jul 30, 2026	475.05	475.95	467.15	468.95	463.55	-1.79%	26,645
Jul 29, 2026	468.50	479.60	463.35	477.50	472.01	2.57%	73,622
Jul 28, 2026	466.00	468.50	460.30	465.55	460.19	0.24%	49,264
Jul 27, 2026	473.50	477.30	463.75	464.45	459.11	-1.37%	114,075
Jul 24, 2026	470.60	477.65	462.80	470.90	465.48	-0.38%	52,394
Jul 23, 2026	476.30	476.70	471.40	472.70	467.26	-1.44%	66,931
Jul 22, 2026	492.40	493.20	478.00	479.60	474.08	-2.22%	31,837
Jul 21, 2026	490.00	494.45	487.30	490.50	484.86	0.58%	46,025
Jul 20, 2026	491.70	491.70	484.20	487.65	482.04	-1.54%	42,258
Jul 17, 2026	496.05	498.15	491.10	495.30	489.60	-0.59%	48,615
Jul 16, 2026	512.60	512.60	497.05	498.25	492.52	-1.75%	52,325
Jul 15, 2026	504.00	514.00	502.55	507.15	501.31	3.52%	226,222
Jul 14, 2026	493.30	495.25	488.50	489.90	484.26	-1.21%	51,727
Jul 13, 2026	500.00	500.00	494.25	495.90	490.19	-1.79%	59,662
Jul 10, 2026	499.80	516.85	494.45	504.95	499.14	1.92%	109,835
Jul 9, 2026	487.45	498.75	485.95	495.45	489.75	1.68%	43,880
Jul 8, 2026	494.60	495.85	484.40	487.25	481.64	-2.21%	46,929
Jul 7, 2026	508.25	510.20	496.00	498.25	492.52	-1.38%	38,772
Jul 6, 2026	511.65	513.45	498.50	505.20	499.39	-1.10%	109,268
Jul 3, 2026	521.20	521.20	508.55	510.80	504.92	-0.83%	46,956
Jul 2, 2026	524.80	525.35	514.00	515.05	509.12	-1.21%	72,917
Jul 1, 2026	526.00	529.50	518.30	521.35	515.35	-0.01%	175,425
Jun 30, 2026	538.30	550.90	517.50	521.40	515.40	1.18%	565,240
Jun 29, 2026	543.00	548.80	512.45	515.30	509.37	-2.41%	186,764
Jun 25, 2026	532.55	540.80	526.00	528.05	521.97	-0.71%	168,224
Jun 24, 2026	541.75	542.00	528.90	531.85	525.73	-1.89%	393,758
Jun 23, 2026	544.70	549.40	540.00	542.10	535.86	-0.52%	50,024
Jun 22, 2026	542.05	550.85	540.75	544.95	538.68	0.61%	91,100
Jun 19, 2026	525.85	544.35	521.55	541.65	535.42	2.99%	834,782
Jun 18, 2026	522.35	528.50	519.00	525.90	519.85	1.44%	65,417
Jun 17, 2026	531.25	531.25	517.00	518.45	512.48	-1.74%	76,237
Jun 16, 2026	515.00	532.90	514.45	527.65	521.58	2.90%	461,336
Jun 15, 2026	522.20	526.00	510.00	512.80	506.90	1.69%	127,503
Jun 12, 2026	495.00	508.60	491.10	504.30	498.50	3.20%	68,432