BOM:539787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	702.50	717.05	697.55	700.80	700.80	-0.24%	6,108
Sep 3, 2026	700.00	707.70	698.85	702.50	702.50	0.49%	5,500
Sep 2, 2026	709.45	717.80	696.00	699.10	699.10	-0.92%	182,585
Sep 1, 2026	733.50	735.05	701.20	705.60	705.60	-4.62%	58,416
Aug 31, 2026	709.65	770.80	687.85	739.75	739.75	6.34%	12,123
Aug 28, 2026	701.05	703.95	694.10	695.65	695.65	-0.65%	108,930
Aug 27, 2026	708.95	710.25	695.55	700.20	700.20	-0.75%	4,166
Aug 26, 2026	735.25	735.25	700.00	705.50	705.50	-2.74%	376,631
Aug 25, 2026	712.65	731.40	712.65	725.40	725.40	0.97%	3,647
Aug 24, 2026	725.95	729.90	710.00	718.40	718.40	-0.94%	68,540
Aug 21, 2026	731.70	731.70	720.90	725.20	725.20	-0.79%	5,411
Aug 20, 2026	742.25	742.30	728.90	730.95	730.95	-2.00%	8,546
Aug 19, 2026	719.25	757.65	709.30	745.85	745.85	4.47%	25,408
Aug 18, 2026	717.00	721.10	708.00	713.95	713.95	0.30%	80,759
Aug 17, 2026	727.35	727.35	703.75	711.80	711.80	-0.29%	7,882
Aug 14, 2026	730.20	730.20	710.05	713.90	713.90	-1.04%	105,941
Aug 13, 2026	743.90	743.90	711.80	721.40	721.40	-1.96%	10,709
Aug 12, 2026	736.80	738.40	723.95	735.85	735.85	-0.64%	18,361
Aug 11, 2026	716.85	755.45	705.90	740.60	740.60	3.52%	29,570
Aug 10, 2026	687.20	718.80	674.35	715.40	715.40	5.85%	261,843
Aug 7, 2026	666.60	678.50	657.05	675.85	675.85	0.80%	12,485
Aug 6, 2026	668.00	682.00	658.70	670.50	670.50	0.17%	5,698
Aug 5, 2026	677.35	677.35	666.10	669.35	669.35	0.77%	3,066
Aug 4, 2026	675.40	684.00	658.35	664.25	664.25	-1.01%	4,961
Aug 3, 2026	708.45	708.45	669.25	671.05	671.05	0.05%	4,294
Jul 31, 2026	676.90	676.90	667.65	670.70	670.70	0.31%	3,873
Jul 30, 2026	674.95	679.15	662.00	668.65	668.65	-0.93%	10,591
Jul 29, 2026	663.05	684.25	663.05	674.95	674.95	-0.57%	3,630
Jul 28, 2026	678.60	684.90	673.65	678.85	678.85	0.25%	9,295
Jul 27, 2026	679.50	682.00	664.35	677.15	677.15	1.64%	6,977
Jul 24, 2026	674.75	674.75	660.85	666.25	666.25	-0.46%	3,743
Jul 23, 2026	661.60	680.50	661.60	669.30	669.30	-0.25%	10,856
Jul 22, 2026	660.00	674.35	650.45	671.00	671.00	1.44%	13,366
Jul 21, 2026	651.25	667.95	651.25	661.50	661.50	1.06%	475,338
Jul 20, 2026	656.75	662.60	650.45	654.55	654.55	-0.19%	2,717
Jul 17, 2026	656.80	658.55	653.50	655.80	655.80	-0.61%	2,293
Jul 16, 2026	647.00	661.65	640.20	659.80	659.80	1.98%	18,943
Jul 15, 2026	681.35	681.35	643.95	647.00	647.00	-5.68%	679,039
Jul 14, 2026	669.20	687.60	668.00	685.95	685.95	1.01%	9,899
Jul 13, 2026	667.85	681.70	662.25	679.10	679.10	1.68%	14,461
Jul 10, 2026	653.05	670.80	648.80	667.85	667.85	2.45%	7,148
Jul 9, 2026	637.00	658.25	635.30	651.85	651.85	2.94%	7,494
Jul 8, 2026	648.00	655.25	625.45	633.25	633.25	-2.21%	3,861
Jul 7, 2026	654.30	663.15	641.00	647.55	647.55	-0.57%	7,583
Jul 6, 2026	652.75	659.90	643.00	651.25	651.25	-1.06%	8,072
Jul 3, 2026	655.05	664.70	641.90	658.25	658.25	1.70%	4,955
Jul 2, 2026	630.05	651.30	630.05	647.25	647.25	2.23%	6,320
Jul 1, 2026	625.05	637.15	617.65	633.15	633.15	0.31%	8,435
Jun 30, 2026	599.80	632.00	598.40	631.20	631.20	6.08%	15,775
Jun 29, 2026	598.35	612.70	592.95	595.05	595.05	-1.06%	6,814