BOM:540975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	767.00	767.00	751.75	761.10	761.10	-0.04%	919,720
Aug 20, 2026	797.20	797.95	756.15	761.40	761.40	-4.91%	1,262,961
Aug 19, 2026	783.00	835.00	766.10	800.70	800.70	-2.09%	5,849,477
Aug 18, 2026	828.00	828.00	817.00	817.80	817.80	-0.22%	24,374
Aug 17, 2026	820.25	844.80	818.80	819.60	819.60	-0.42%	34,519
Aug 14, 2026	829.10	834.00	819.30	823.05	823.05	-0.13%	18,287
Aug 13, 2026	829.55	834.35	820.80	824.10	824.10	-0.66%	21,478
Aug 12, 2026	858.35	860.70	823.00	829.60	829.60	-2.92%	371,797
Aug 11, 2026	868.05	882.85	853.00	854.55	854.55	-1.66%	49,121
Aug 10, 2026	870.30	890.95	863.45	868.95	868.95	-0.16%	99,687
Aug 7, 2026	835.95	875.55	833.00	870.30	870.30	3.07%	105,756
Aug 6, 2026	832.35	874.00	811.25	844.40	844.40	0.43%	774,724
Aug 5, 2026	841.30	856.65	825.65	840.75	840.75	0.74%	140,737
Aug 4, 2026	816.00	838.00	816.00	834.60	834.60	2.54%	35,621
Aug 3, 2026	829.65	836.50	808.40	813.90	813.90	-0.97%	42,659
Jul 31, 2026	811.90	827.15	799.30	821.85	821.85	0.94%	30,861
Jul 30, 2026	811.00	838.90	811.00	814.20	814.20	-0.46%	21,665
Jul 29, 2026	813.80	827.00	810.05	817.95	817.95	0.53%	28,200
Jul 28, 2026	798.90	817.35	798.45	813.60	813.60	1.31%	41,483
Jul 27, 2026	790.00	806.60	788.00	803.05	803.05	2.43%	109,871
Jul 24, 2026	784.00	791.15	772.05	784.00	784.00	-0.07%	121,440
Jul 23, 2026	794.15	801.00	781.95	784.55	784.55	-1.85%	14,295
Jul 22, 2026	814.15	816.30	791.90	799.35	799.35	-1.82%	19,924
Jul 21, 2026	811.85	826.30	810.00	814.15	814.15	-0.06%	112,295
Jul 20, 2026	818.85	818.85	810.55	814.60	814.60	-0.66%	11,067
Jul 17, 2026	814.85	824.00	812.45	820.00	820.00	1.05%	19,253
Jul 16, 2026	827.55	833.00	806.00	811.45	811.45	-1.65%	18,893
Jul 15, 2026	813.20	826.50	808.45	825.05	825.05	1.51%	115,713
Jul 14, 2026	815.60	821.55	810.00	812.75	812.75	-0.25%	200,344
Jul 13, 2026	812.45	823.40	806.00	814.80	814.80	0.80%	340,320
Jul 10, 2026	809.15	812.35	800.90	808.35	808.35	0.19%	17,090
Jul 9, 2026	778.95	817.55	778.95	806.85	806.85	3.47%	224,678
Jul 8, 2026	786.20	797.00	771.95	779.80	779.80	-1.21%	66,417
Jul 7, 2026	790.55	794.45	784.00	789.35	789.35	-0.15%	32,018
Jul 6, 2026	795.15	800.60	788.35	790.55	790.55	-0.27%	9,442
Jul 3, 2026	809.85	809.85	786.40	792.70	792.70	0.27%	236,024
Jul 2, 2026	779.45	797.00	776.85	790.60	790.60	1.90%	16,922
Jul 1, 2026	793.05	801.10	768.00	775.85	775.85	-1.14%	29,495
Jun 30, 2026	775.80	793.45	766.70	784.80	784.80	2.46%	135,594
Jun 29, 2026	774.70	779.20	754.30	765.95	765.95	-0.31%	43,051
Jun 25, 2026	779.65	782.95	765.65	768.35	768.35	-0.10%	12,805
Jun 24, 2026	764.20	783.25	757.00	769.10	769.10	0.40%	144,457
Jun 23, 2026	788.80	799.20	760.00	766.05	766.05	-3.03%	48,115
Jun 22, 2026	830.30	830.35	786.35	790.00	790.00	-2.35%	16,019
Jun 19, 2026	795.65	818.45	787.00	809.00	809.00	2.66%	38,357
Jun 18, 2026	766.35	791.75	766.35	788.05	788.05	2.80%	25,697
Jun 17, 2026	776.50	784.70	762.00	766.55	766.55	-1.68%	16,417
Jun 16, 2026	787.75	791.95	766.45	779.65	779.65	-1.03%	34,715
Jun 15, 2026	828.45	830.25	783.95	787.75	787.75	-3.34%	49,162
Jun 12, 2026	847.95	847.95	806.35	814.95	814.95	0.09%	78,309