BOM:532868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	676.55	684.60	675.70	678.40	678.40	0.21%	173,197
Aug 20, 2026	672.20	682.35	672.10	677.00	677.00	1.48%	79,599
Aug 19, 2026	666.95	674.50	658.40	667.10	667.10	0.07%	100,822
Aug 18, 2026	672.90	682.40	658.15	666.65	666.65	-1.09%	182,335
Aug 17, 2026	668.10	674.70	659.80	674.00	674.00	1.66%	84,782
Aug 14, 2026	667.40	669.50	659.60	663.00	663.00	-	50,086
Aug 13, 2026	660.50	667.45	657.10	663.00	663.00	1.19%	60,850
Aug 12, 2026	658.15	658.40	644.50	655.20	655.20	0.36%	69,297
Aug 11, 2026	663.20	663.20	648.60	652.85	652.85	-0.78%	51,040
Aug 10, 2026	641.40	660.90	639.40	658.00	658.00	2.02%	231,437
Aug 7, 2026	633.15	649.85	633.15	645.00	645.00	0.33%	81,287
Aug 6, 2026	654.65	654.80	636.30	642.90	642.90	-3.18%	217,087
Aug 5, 2026	648.55	666.00	648.55	664.00	664.00	2.95%	278,227
Aug 4, 2026	654.90	659.85	644.75	645.00	645.00	-2.71%	626,842
Aug 3, 2026	670.90	670.90	661.00	663.00	663.00	0.62%	53,767
Jul 31, 2026	656.80	661.90	656.40	658.90	658.90	0.59%	68,281
Jul 30, 2026	667.25	669.80	652.05	655.05	655.05	-2.29%	3,053,543
Jul 29, 2026	666.55	671.90	662.85	670.40	670.40	1.11%	146,023
Jul 28, 2026	655.90	666.20	648.70	663.05	663.05	1.96%	147,893
Jul 27, 2026	648.50	651.60	642.80	650.30	650.30	2.01%	66,202
Jul 24, 2026	639.95	648.75	630.35	645.50	637.50	0.48%	69,497
Jul 23, 2026	652.90	657.45	639.10	642.40	634.44	-1.35%	630,845
Jul 22, 2026	668.90	670.00	648.70	651.20	643.13	-3.33%	100,093
Jul 21, 2026	669.80	675.10	665.10	673.65	665.30	0.82%	74,748
Jul 20, 2026	662.00	669.50	654.20	668.15	659.87	-0.04%	84,361
Jul 17, 2026	651.05	676.80	646.60	668.45	660.17	3.22%	389,396
Jul 16, 2026	658.85	659.60	647.00	647.60	639.57	-1.52%	99,118
Jul 15, 2026	674.00	681.60	655.85	657.60	649.45	-2.04%	167,509
Jul 14, 2026	673.10	681.75	665.10	671.30	662.98	-1.69%	120,111
Jul 13, 2026	683.15	690.10	673.60	682.85	674.39	-0.42%	236,012
Jul 10, 2026	667.70	691.60	654.90	685.70	677.20	3.90%	454,660
Jul 9, 2026	634.35	666.30	634.35	659.95	651.77	4.13%	210,667
Jul 8, 2026	645.50	664.60	630.85	633.75	625.90	-2.67%	205,315
Jul 7, 2026	671.10	673.30	649.95	651.15	643.08	-3.20%	116,415
Jul 6, 2026	678.25	683.90	670.00	672.65	664.31	-0.46%	138,636
Jul 3, 2026	660.45	677.70	657.00	675.75	667.38	2.76%	208,993
Jul 2, 2026	648.00	659.80	647.30	657.60	649.45	1.34%	248,045
Jul 1, 2026	619.75	651.00	618.05	648.90	640.86	4.61%	401,209
Jun 30, 2026	614.65	625.10	609.00	620.30	612.61	0.92%	80,906
Jun 29, 2026	621.60	628.50	611.45	614.65	607.03	-1.12%	121,305
Jun 25, 2026	625.75	631.80	620.15	621.60	613.90	0.63%	103,312
Jun 24, 2026	612.10	622.65	609.60	617.70	610.04	0.91%	72,510
Jun 23, 2026	628.75	636.60	610.25	612.10	604.51	-2.40%	146,169
Jun 22, 2026	632.45	632.45	625.00	627.15	619.38	0.46%	68,754
Jun 19, 2026	640.65	640.65	619.25	624.30	616.56	-2.34%	538,235
Jun 18, 2026	622.20	643.75	622.20	639.25	631.33	2.53%	2,602,899
Jun 17, 2026	632.75	639.00	618.30	623.50	615.77	-0.98%	131,693
Jun 16, 2026	618.65	632.75	612.00	629.70	621.90	2.72%	553,530
Jun 15, 2026	599.80	620.00	598.25	613.05	605.45	4.41%	1,894,607
Jun 12, 2026	569.00	589.00	565.80	587.15	579.87	4.24%	102,055