BOM:540065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	392.85	392.85	387.55	391.00	391.00	-0.48%	93,170
Aug 20, 2026	384.45	393.75	383.00	392.90	392.90	3.12%	124,967
Aug 19, 2026	383.25	384.20	378.45	381.00	381.00	-0.59%	67,166
Aug 18, 2026	382.40	384.90	376.55	383.25	383.25	0.79%	66,436
Aug 17, 2026	382.75	385.90	379.85	380.25	380.25	-1.36%	226,053
Aug 14, 2026	388.10	388.20	382.40	385.50	385.50	-0.13%	43,655
Aug 13, 2026	390.65	390.65	385.55	387.00	386.00	-	29,788
Aug 12, 2026	391.90	391.90	384.70	387.00	386.00	-0.51%	74,048
Aug 11, 2026	391.90	391.90	385.50	389.00	387.99	-0.44%	69,886
Aug 10, 2026	390.40	391.95	386.85	390.70	389.69	0.93%	80,608
Aug 7, 2026	390.00	390.15	384.10	387.10	386.10	-0.49%	77,216
Aug 6, 2026	390.95	391.80	387.40	389.00	387.99	-0.21%	134,523
Aug 5, 2026	383.00	392.60	379.90	389.80	388.79	2.48%	328,696
Aug 4, 2026	380.50	384.25	377.50	380.35	379.37	0.38%	196,448
Aug 3, 2026	380.95	382.55	376.45	378.90	377.92	0.99%	125,629
Jul 31, 2026	380.00	381.60	373.20	375.20	374.23	-0.61%	203,250
Jul 30, 2026	370.05	383.50	367.85	377.50	376.52	1.72%	261,399
Jul 29, 2026	366.50	372.20	364.00	371.10	370.14	1.73%	448,030
Jul 28, 2026	362.85	367.10	361.40	364.80	363.86	0.58%	187,648
Jul 27, 2026	351.10	363.80	351.10	362.70	361.76	2.76%	270,768
Jul 24, 2026	345.35	354.40	345.35	352.95	352.04	-0.25%	150,369
Jul 23, 2026	356.50	356.65	352.15	353.85	352.94	-0.32%	315,129
Jul 22, 2026	367.40	367.40	353.50	355.00	354.08	-3.20%	188,595
Jul 21, 2026	365.30	370.50	362.90	366.75	365.80	-0.47%	390,346
Jul 20, 2026	361.90	373.70	358.65	368.50	367.55	0.11%	472,568
Jul 17, 2026	365.65	369.60	360.50	368.10	367.15	1.49%	198,061
Jul 16, 2026	373.95	373.95	361.40	362.70	361.76	-2.74%	719,042
Jul 15, 2026	378.30	382.25	372.00	372.90	371.94	-1.32%	98,857
Jul 14, 2026	379.25	381.00	374.80	377.90	376.92	-0.64%	116,904
Jul 13, 2026	377.10	382.00	374.75	380.35	379.37	-0.09%	158,986
Jul 10, 2026	364.55	381.60	364.55	380.70	379.72	4.92%	455,400
Jul 9, 2026	359.60	366.75	359.60	362.85	361.91	0.78%	159,193
Jul 8, 2026	373.95	373.95	358.15	360.05	359.12	-4.01%	1,362,662
Jul 7, 2026	369.00	376.10	365.75	375.10	374.13	1.82%	221,112
Jul 6, 2026	359.00	369.95	357.25	368.40	367.45	1.99%	311,437
Jul 3, 2026	355.75	363.55	355.25	361.20	360.27	1.67%	164,151
Jul 2, 2026	363.50	366.15	354.55	355.25	354.33	-1.80%	664,229
Jul 1, 2026	368.35	370.30	358.45	361.75	360.82	-2.02%	187,869
Jun 30, 2026	368.50	370.80	364.30	369.20	368.25	1.50%	113,347
Jun 29, 2026	372.70	372.70	362.45	363.75	362.81	-1.91%	332,159
Jun 25, 2026	380.00	381.00	370.05	370.85	369.89	-1.61%	290,687
Jun 24, 2026	372.05	378.40	370.70	376.90	375.93	1.58%	1,525,277
Jun 23, 2026	376.75	377.65	368.20	371.05	370.09	-2.01%	1,149,073
Jun 22, 2026	380.05	381.25	376.15	378.65	377.67	0.03%	131,493
Jun 19, 2026	370.75	379.80	367.60	378.55	377.57	2.64%	298,161
Jun 18, 2026	372.35	374.95	367.40	368.80	367.85	-0.01%	200,912
Jun 17, 2026	370.70	371.75	365.75	368.85	367.90	-0.20%	518,504
Jun 16, 2026	374.95	374.95	364.50	369.60	368.64	-0.71%	215,988
Jun 15, 2026	372.10	375.00	368.20	372.25	371.29	1.79%	282,344
Jun 12, 2026	362.05	368.35	353.85	365.70	364.76	1.78%	1,296,387