BOM:540743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	580.00	584.75	572.70	574.05	574.05	-1.37%	12,012
Aug 20, 2026	581.70	585.00	572.30	582.05	582.05	1.46%	12,699
Aug 19, 2026	594.70	594.70	570.00	573.70	573.70	-2.55%	40,535
Aug 18, 2026	599.80	599.80	586.65	588.70	588.70	-1.34%	10,049
Aug 17, 2026	587.35	600.95	579.35	596.70	596.70	3.05%	30,699
Aug 14, 2026	562.50	588.00	560.70	579.05	579.05	3.14%	89,945
Aug 13, 2026	552.05	569.00	548.25	561.40	561.40	1.71%	32,246
Aug 12, 2026	548.90	554.95	546.30	551.95	551.95	1.06%	11,949
Aug 11, 2026	555.05	555.05	545.00	546.15	546.15	-1.60%	10,698
Aug 10, 2026	547.95	559.90	539.35	555.05	555.05	2.29%	33,617
Aug 7, 2026	549.95	549.95	541.40	542.65	542.65	-0.51%	8,914
Aug 6, 2026	558.15	558.15	536.00	545.45	545.45	-3.80%	65,903
Aug 5, 2026	569.50	569.50	559.80	567.00	567.00	0.69%	1,316
Aug 4, 2026	564.85	569.95	561.50	563.10	563.10	-0.35%	9,905
Aug 3, 2026	557.10	566.40	557.10	565.10	565.10	1.52%	4,816
Jul 31, 2026	563.95	563.95	555.60	556.65	556.65	-0.41%	7,530
Jul 30, 2026	560.35	564.45	557.50	558.95	558.95	-0.25%	6,669
Jul 29, 2026	565.30	569.45	556.40	560.35	560.35	-1.02%	10,794
Jul 28, 2026	571.65	580.00	569.85	577.10	566.10	0.39%	12,879
Jul 27, 2026	577.30	584.00	572.65	574.85	563.89	0.14%	6,432
Jul 24, 2026	563.80	582.85	556.55	574.05	563.11	2.36%	16,001
Jul 23, 2026	568.00	569.75	560.00	560.80	550.11	-1.51%	4,700
Jul 22, 2026	577.95	577.95	567.75	569.40	558.55	-1.05%	11,178
Jul 21, 2026	568.65	579.00	568.65	575.45	564.48	0.57%	6,701
Jul 20, 2026	565.90	573.95	563.15	572.20	561.29	0.41%	9,617
Jul 17, 2026	576.65	579.90	566.95	569.85	558.99	-0.47%	7,079
Jul 16, 2026	579.95	588.95	568.95	572.55	561.64	-0.51%	5,815
Jul 15, 2026	555.30	580.75	555.30	575.50	564.53	2.48%	11,929
Jul 14, 2026	565.70	567.15	559.00	561.60	550.90	-0.68%	8,202
Jul 13, 2026	563.35	568.00	560.90	565.45	554.67	0.37%	9,035
Jul 10, 2026	562.20	565.85	560.00	563.35	552.61	0.20%	13,551
Jul 9, 2026	559.60	563.30	557.10	562.20	551.48	1.66%	4,739
Jul 8, 2026	561.95	563.20	551.45	553.00	542.46	-1.43%	3,546
Jul 7, 2026	570.00	571.00	560.00	561.00	550.31	-1.31%	6,207
Jul 6, 2026	563.95	571.00	555.90	568.45	557.61	1.57%	6,986
Jul 3, 2026	554.15	561.60	554.15	559.65	548.98	0.99%	3,887
Jul 2, 2026	553.85	557.70	550.00	554.15	543.59	0.58%	3,932
Jul 1, 2026	563.85	563.85	548.80	550.95	540.45	-1.07%	19,163
Jun 30, 2026	557.50	569.35	555.00	556.90	546.29	-0.10%	6,375
Jun 29, 2026	569.55	569.55	554.00	557.45	546.82	-0.71%	7,564
Jun 25, 2026	564.40	569.60	560.00	561.45	550.75	-0.67%	9,225
Jun 24, 2026	565.75	567.55	559.25	565.25	554.48	-0.09%	9,751
Jun 23, 2026	576.70	577.15	563.15	565.75	554.97	-1.89%	8,025
Jun 22, 2026	572.05	582.95	572.05	576.65	565.66	0.27%	14,904
Jun 19, 2026	575.00	578.80	573.30	575.10	564.14	-0.24%	7,282
Jun 18, 2026	574.65	580.50	572.70	576.50	565.51	0.32%	11,541
Jun 17, 2026	573.65	585.00	572.75	574.65	563.70	-0.19%	5,715
Jun 16, 2026	571.80	582.55	571.80	575.75	564.78	0.88%	5,775
Jun 15, 2026	568.90	577.75	568.90	570.70	559.82	0.96%	8,512
Jun 12, 2026	563.80	568.15	560.55	565.25	554.48	1.33%	3,447