BOM:538730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	367.15	372.30	365.35	369.05	369.05	-0.71%	2,290
Aug 20, 2026	362.40	376.15	361.85	371.70	371.70	2.57%	5,618
Aug 19, 2026	366.80	366.80	359.90	362.40	362.40	0.01%	1,147
Aug 18, 2026	372.90	373.55	361.45	362.35	362.35	-3.78%	6,893
Aug 17, 2026	371.45	377.50	369.10	376.60	376.60	1.41%	3,902
Aug 14, 2026	370.85	379.10	369.00	371.35	371.35	0.01%	1,222
Aug 13, 2026	378.20	379.10	371.00	371.30	371.30	-2.37%	3,125
Aug 12, 2026	380.10	381.95	367.85	380.30	380.30	1.22%	5,638
Aug 11, 2026	386.20	386.20	375.50	375.70	375.70	-1.64%	4,214
Aug 10, 2026	356.40	388.00	356.40	381.95	381.95	5.64%	17,758
Aug 7, 2026	358.05	370.10	354.95	361.55	361.55	0.92%	10,046
Aug 6, 2026	362.95	363.05	354.65	358.25	358.25	0.06%	1,672
Aug 5, 2026	352.85	362.50	352.85	358.05	358.05	1.65%	2,571
Aug 4, 2026	355.90	358.15	345.00	352.25	352.25	-1.18%	3,760
Aug 3, 2026	371.50	372.40	354.90	356.45	356.45	-1.75%	8,273
Jul 31, 2026	346.50	369.95	346.40	362.80	362.80	5.94%	17,798
Jul 30, 2026	354.50	357.45	340.00	342.45	342.45	-2.38%	8,813
Jul 29, 2026	350.50	351.20	345.70	350.80	350.80	0.20%	4,540
Jul 28, 2026	355.40	358.05	347.50	350.10	350.10	-2.03%	5,635
Jul 27, 2026	355.70	360.00	354.35	357.35	357.35	1.56%	3,254
Jul 24, 2026	355.55	355.55	347.80	351.85	351.85	-0.54%	5,330
Jul 23, 2026	357.70	359.45	351.20	355.40	353.75	-1.03%	17,940
Jul 22, 2026	364.00	365.00	353.45	359.10	357.43	-1.43%	2,794
Jul 21, 2026	371.85	371.85	359.05	364.30	362.61	0.05%	5,392
Jul 20, 2026	359.90	367.35	359.90	364.10	362.41	0.82%	4,290
Jul 17, 2026	365.85	365.95	357.75	361.15	359.47	-2.31%	15,671
Jul 16, 2026	370.00	377.25	365.00	369.70	367.98	-2.03%	21,989
Jul 15, 2026	395.00	404.55	373.90	377.35	375.60	-1.22%	80,252
Jul 14, 2026	380.05	419.45	375.20	382.00	380.23	6.14%	442,082
Jul 13, 2026	351.00	364.75	351.00	359.90	358.23	1.01%	3,235
Jul 10, 2026	356.40	359.75	353.10	356.30	354.65	1.87%	4,241
Jul 9, 2026	350.10	353.55	347.65	349.75	348.13	1.26%	2,701
Jul 8, 2026	356.20	358.40	344.00	345.40	343.80	-4.11%	14,631
Jul 7, 2026	368.00	370.00	358.50	360.20	358.53	-1.21%	6,801
Jul 6, 2026	368.05	368.05	357.05	364.60	362.91	-0.92%	4,544
Jul 3, 2026	372.00	375.80	362.30	368.00	366.29	-0.23%	11,189
Jul 2, 2026	368.00	380.00	365.15	368.85	367.14	1.77%	11,469
Jul 1, 2026	365.40	367.80	361.90	362.45	360.77	-0.47%	3,020
Jun 30, 2026	350.05	371.30	349.90	364.15	362.46	3.70%	11,154
Jun 29, 2026	360.80	360.80	344.85	351.15	349.52	-2.39%	4,373
Jun 25, 2026	356.15	366.30	355.80	359.75	358.08	0.60%	9,293
Jun 24, 2026	356.40	374.10	349.65	357.60	355.94	0.93%	17,139
Jun 23, 2026	347.30	359.00	347.30	354.30	352.66	2.47%	10,123
Jun 22, 2026	338.70	351.95	336.05	345.75	344.14	2.17%	6,137
Jun 19, 2026	342.95	344.50	336.15	338.40	336.83	-2.83%	7,657
Jun 18, 2026	338.75	352.25	338.75	348.25	346.63	3.34%	26,651
Jun 17, 2026	335.70	344.15	327.65	337.00	335.44	0.42%	13,253
Jun 16, 2026	323.60	346.80	319.35	335.60	334.04	4.63%	40,684
Jun 15, 2026	306.90	321.75	306.90	320.75	319.26	4.67%	8,517
Jun 12, 2026	302.20	308.10	296.85	306.45	305.03	2.25%	1,530