BOM:532898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	265.20	275.90	265.00	272.30	272.30	2.66%	1,227,352
Aug 20, 2026	264.95	266.90	262.80	265.25	265.25	1.07%	297,838
Aug 19, 2026	267.40	267.75	262.20	262.45	262.45	-2.00%	471,845
Aug 18, 2026	266.40	269.05	266.05	267.80	267.80	0.66%	305,618
Aug 17, 2026	265.75	267.70	265.25	266.05	266.05	-0.17%	1,269,802
Aug 14, 2026	266.70	267.85	265.75	266.50	266.50	-1.08%	425,124
Aug 13, 2026	268.65	269.40	266.00	269.40	269.40	0.48%	663,431
Aug 12, 2026	268.75	269.70	266.30	269.35	268.10	0.54%	454,677
Aug 11, 2026	269.90	270.55	266.80	267.90	266.66	-1.03%	249,189
Aug 10, 2026	271.75	271.75	268.85	270.70	269.44	-0.39%	447,084
Aug 7, 2026	268.90	272.80	268.55	271.75	270.49	0.37%	297,702
Aug 6, 2026	279.90	280.50	269.60	270.75	269.49	-3.99%	1,128,169
Aug 5, 2026	284.45	285.15	281.40	282.00	280.69	-0.18%	362,395
Aug 4, 2026	291.55	292.00	281.70	282.50	281.19	-0.53%	245,646
Aug 3, 2026	284.65	286.20	283.90	284.00	282.68	-0.11%	146,136
Jul 31, 2026	287.25	287.25	283.00	284.30	282.98	-0.49%	179,781
Jul 30, 2026	283.50	287.00	283.10	285.70	284.37	1.04%	142,524
Jul 29, 2026	284.15	284.75	281.05	282.75	281.44	-0.89%	619,679
Jul 28, 2026	287.60	287.75	283.10	285.30	283.98	-1.25%	862,431
Jul 27, 2026	288.15	290.60	286.50	288.90	287.56	0.21%	709,578
Jul 24, 2026	285.65	290.00	285.65	288.30	286.96	-0.52%	2,217,896
Jul 23, 2026	287.35	290.45	286.90	289.80	288.46	0.16%	659,002
Jul 22, 2026	285.55	289.80	284.40	289.35	288.01	0.94%	166,185
Jul 21, 2026	287.60	290.45	284.50	286.65	285.32	-0.74%	414,133
Jul 20, 2026	284.50	289.50	283.45	288.80	287.46	1.82%	1,043,571
Jul 17, 2026	281.55	284.30	279.70	283.65	282.33	1.01%	678,678
Jul 16, 2026	280.05	284.40	280.00	280.80	279.50	0.04%	830,025
Jul 15, 2026	286.30	286.30	278.90	280.70	279.40	-1.80%	353,412
Jul 14, 2026	282.70	286.60	282.60	285.85	284.52	-0.05%	192,486
Jul 13, 2026	283.20	286.45	281.80	286.00	284.67	0.99%	1,266,623
Jul 10, 2026	283.00	283.85	281.40	283.20	281.89	0.73%	954,198
Jul 9, 2026	279.90	284.05	279.90	281.15	279.85	0.45%	854,131
Jul 8, 2026	283.00	286.00	279.30	279.90	278.60	-1.44%	261,906
Jul 7, 2026	284.80	287.15	283.50	284.00	282.68	-0.49%	174,718
Jul 6, 2026	287.10	287.95	284.80	285.40	284.08	-0.89%	202,334
Jul 3, 2026	289.15	291.60	287.20	287.95	286.61	-0.09%	688,844
Jul 2, 2026	287.10	289.25	284.20	288.20	286.86	0.21%	629,187
Jul 1, 2026	287.55	288.40	285.65	287.60	286.27	0.45%	507,578
Jun 30, 2026	286.50	288.80	284.45	286.30	284.97	-0.05%	847,377
Jun 29, 2026	286.30	287.70	283.50	286.45	285.12	0.88%	1,130,846
Jun 25, 2026	290.75	291.70	283.10	283.95	282.63	-2.36%	988,975
Jun 24, 2026	291.85	295.25	288.80	290.80	289.45	-0.50%	249,183
Jun 23, 2026	291.00	292.90	289.65	292.25	290.89	0.83%	493,371
Jun 22, 2026	292.40	292.85	289.00	289.85	288.50	-0.87%	452,284
Jun 19, 2026	288.75	293.00	288.00	292.40	291.04	1.32%	688,948
Jun 18, 2026	286.00	289.45	283.40	288.60	287.26	0.79%	565,617
Jun 17, 2026	286.00	286.80	283.30	286.35	285.02	0.42%	540,612
Jun 16, 2026	286.95	286.95	282.85	285.15	283.83	-0.16%	263,333
Jun 15, 2026	288.05	289.15	284.10	285.60	284.27	0.28%	387,548
Jun 12, 2026	289.90	289.90	282.80	284.80	283.48	-0.65%	462,318