BOM:542399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	859.10	866.40	844.60	861.30	861.30	0.83%	6,935
Aug 20, 2026	849.35	858.55	839.30	854.25	854.25	0.71%	4,953
Aug 19, 2026	836.10	856.10	820.85	848.25	848.25	1.46%	8,372
Aug 18, 2026	840.30	841.30	828.05	836.05	836.05	-0.94%	1,876
Aug 17, 2026	826.50	846.50	820.25	844.00	844.00	2.16%	13,881
Aug 14, 2026	821.70	827.75	815.50	826.15	826.15	0.21%	5,192
Aug 13, 2026	825.40	828.70	821.70	824.45	824.45	0.29%	630
Aug 12, 2026	814.85	826.00	812.20	822.10	822.10	0.05%	3,868
Aug 11, 2026	840.75	840.80	815.30	821.70	821.70	-1.92%	156,054
Aug 10, 2026	873.25	873.25	831.55	837.80	837.80	-2.45%	2,576
Aug 7, 2026	861.90	866.15	851.30	858.80	858.80	-0.48%	2,783
Aug 6, 2026	839.20	866.40	831.70	862.90	862.90	2.76%	12,620
Aug 5, 2026	837.20	844.90	820.40	839.75	839.75	1.60%	92,581
Aug 4, 2026	823.55	837.70	814.60	826.50	826.50	0.62%	56,396
Aug 3, 2026	826.85	828.75	810.00	821.40	821.40	1.29%	4,571
Jul 31, 2026	802.35	812.60	793.55	810.95	810.95	0.72%	8,112
Jul 30, 2026	792.00	812.30	785.15	805.15	805.15	-3.79%	17,809
Jul 29, 2026	851.95	855.00	821.40	836.90	836.90	-0.99%	6,261
Jul 28, 2026	839.75	850.95	834.00	845.25	845.25	-0.09%	5,218
Jul 27, 2026	815.10	847.30	815.10	846.05	846.05	3.80%	4,457
Jul 24, 2026	819.10	822.75	809.30	815.05	815.05	-0.49%	1,924
Jul 23, 2026	828.65	828.65	809.30	819.10	819.10	-0.93%	6,981
Jul 22, 2026	846.90	846.90	820.00	826.80	826.80	-1.45%	2,761
Jul 21, 2026	859.70	860.25	837.50	838.95	838.95	-2.01%	5,001
Jul 20, 2026	855.30	858.35	848.30	856.15	856.15	-0.68%	245,544
Jul 17, 2026	877.15	877.15	857.65	862.00	862.00	-1.12%	3,732
Jul 16, 2026	860.50	874.45	855.50	871.80	871.80	1.35%	6,134
Jul 15, 2026	850.05	862.00	844.55	860.20	860.20	0.73%	3,512
Jul 14, 2026	832.20	856.00	832.20	854.00	854.00	0.70%	26,241
Jul 13, 2026	838.60	853.95	827.15	848.05	848.05	1.03%	107,490
Jul 10, 2026	828.75	842.85	812.35	839.40	839.40	2.72%	99,557
Jul 9, 2026	799.95	822.35	797.65	817.15	817.15	2.16%	5,375
Jul 8, 2026	817.80	817.80	788.60	799.90	799.90	-2.07%	5,700
Jul 7, 2026	828.85	849.95	814.05	816.80	816.80	-1.32%	11,901
Jul 6, 2026	843.75	843.75	823.75	827.70	827.70	-0.71%	545,758
Jul 3, 2026	835.00	847.15	829.00	833.65	833.65	-0.40%	61,358
Jul 2, 2026	822.95	838.50	821.80	837.00	837.00	2.20%	6,128
Jul 1, 2026	820.95	835.45	808.15	818.95	818.95	0.55%	1,589
Jun 30, 2026	812.35	817.35	806.85	814.45	814.45	0.28%	4,427
Jun 29, 2026	816.00	817.15	806.05	812.20	812.20	-0.79%	3,105
Jun 25, 2026	827.55	830.00	815.05	818.65	818.65	-1.06%	8,390
Jun 24, 2026	809.30	835.50	809.30	827.45	827.45	2.25%	57,386
Jun 23, 2026	824.10	829.50	802.00	809.25	809.25	-1.80%	9,879
Jun 22, 2026	819.55	828.85	801.10	824.10	824.10	2.92%	12,385
Jun 19, 2026	776.80	810.30	774.35	800.70	800.70	3.25%	21,347
Jun 18, 2026	780.90	780.90	765.00	775.50	775.50	-0.83%	229,531
Jun 17, 2026	760.10	784.10	753.00	782.00	782.00	3.39%	248,910
Jun 16, 2026	758.75	770.05	751.60	756.35	756.35	1.26%	248,882
Jun 15, 2026	743.95	759.45	743.70	746.95	746.95	1.47%	723,644
Jun 12, 2026	722.70	745.50	720.60	736.10	736.10	1.43%	60,095