BOM:532783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	437.45	440.00	431.35	437.85	437.85	-0.94%	77,231
Sep 10, 2026	451.05	453.55	440.00	442.00	442.00	-2.60%	52,397
Sep 9, 2026	454.30	458.65	449.30	453.80	453.80	-0.56%	48,267
Sep 8, 2026	450.00	466.70	447.40	456.35	456.35	1.66%	61,718
Sep 7, 2026	443.80	454.40	439.70	448.90	448.90	1.13%	31,226
Sep 4, 2026	441.80	447.35	439.10	443.90	443.90	0.28%	43,285
Sep 3, 2026	446.35	446.35	435.55	442.65	442.65	0.10%	31,482
Sep 2, 2026	435.00	443.30	429.95	442.20	442.20	1.26%	34,158
Sep 1, 2026	450.35	450.35	432.95	436.70	436.70	-2.19%	29,603
Aug 31, 2026	440.15	452.95	432.35	446.50	446.50	1.71%	52,518
Aug 28, 2026	437.30	444.40	436.25	439.00	439.00	0.17%	34,577
Aug 27, 2026	450.85	450.85	437.00	438.25	438.25	-2.86%	40,643
Aug 26, 2026	447.05	456.40	443.85	451.15	451.15	0.91%	95,863
Aug 25, 2026	457.95	458.30	439.80	447.10	447.10	-2.55%	227,850
Aug 24, 2026	430.95	490.65	427.55	458.80	458.80	7.38%	2,563,404
Aug 21, 2026	430.55	436.00	426.40	427.25	427.25	-0.82%	27,636
Aug 20, 2026	430.00	437.00	423.95	430.80	430.80	0.21%	69,998
Aug 19, 2026	434.50	434.50	422.00	429.90	429.90	0.90%	29,239
Aug 18, 2026	417.05	429.00	416.75	426.05	426.05	2.15%	47,440
Aug 17, 2026	421.00	421.95	416.60	417.10	417.10	-0.60%	15,944
Aug 14, 2026	422.20	425.55	418.50	419.60	419.60	0.26%	24,207
Aug 13, 2026	432.50	432.50	417.05	418.50	418.50	-1.82%	24,167
Aug 12, 2026	412.15	431.50	412.15	426.25	426.25	1.32%	61,698
Aug 11, 2026	420.45	422.50	415.20	420.70	420.70	-0.28%	23,895
Aug 10, 2026	432.45	434.45	415.00	421.90	421.90	-1.49%	53,240
Aug 7, 2026	418.15	431.50	416.15	428.30	428.30	2.32%	40,722
Aug 6, 2026	421.50	421.85	413.45	418.60	418.60	0.38%	25,769
Aug 5, 2026	416.70	423.85	416.00	417.00	417.00	-0.14%	41,670
Aug 4, 2026	414.20	427.60	413.60	417.60	417.60	0.61%	69,117
Aug 3, 2026	413.00	416.85	409.00	415.05	415.05	0.99%	105,302
Jul 31, 2026	400.40	416.60	399.00	411.00	411.00	3.38%	250,028
Jul 30, 2026	376.40	403.00	376.05	397.55	397.55	5.01%	398,692
Jul 29, 2026	367.75	381.50	367.75	378.60	378.60	2.28%	29,784
Jul 28, 2026	377.10	377.35	368.15	370.15	370.15	-1.66%	19,716
Jul 27, 2026	379.55	379.80	375.50	376.40	376.40	0.24%	13,614
Jul 24, 2026	368.35	377.00	368.35	375.50	375.50	0.59%	31,255
Jul 23, 2026	378.05	378.35	370.55	373.30	373.30	-1.33%	99,851
Jul 22, 2026	379.95	380.30	375.25	378.35	378.35	-0.41%	32,125
Jul 21, 2026	384.65	388.00	378.50	379.90	379.90	-1.41%	32,841
Jul 20, 2026	383.10	386.55	381.05	385.35	385.35	0.60%	23,657
Jul 17, 2026	381.70	384.90	378.55	383.05	383.05	0.12%	20,657
Jul 16, 2026	383.90	392.30	378.00	382.60	382.60	-1.11%	68,753
Jul 15, 2026	380.10	388.00	377.05	386.90	386.90	1.87%	38,228
Jul 14, 2026	383.00	384.00	376.50	379.80	379.80	-1.26%	94,420
Jul 13, 2026	387.90	388.30	382.85	384.65	384.65	-1.16%	32,948
Jul 10, 2026	389.05	393.15	387.15	389.15	389.15	0.24%	25,430
Jul 9, 2026	376.60	390.55	376.60	388.20	388.20	2.13%	25,084
Jul 8, 2026	378.50	391.65	375.80	380.10	380.10	-0.26%	49,705
Jul 7, 2026	377.80	383.00	372.75	381.10	381.10	0.41%	38,141
Jul 6, 2026	378.05	380.95	376.05	379.55	379.55	0.09%	23,790