BOM:543217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	497.02	498.39	492.20	495.37	495.37	-0.53%	16,499
Aug 20, 2026	499.89	499.89	497.47	498.00	498.00	0.23%	3,561
Aug 19, 2026	498.00	500.03	496.00	496.87	496.87	0.20%	11,159
Aug 18, 2026	497.50	502.74	495.00	495.88	495.88	-0.38%	22,722
Aug 17, 2026	498.10	502.90	496.50	497.76	497.76	0.29%	20,976
Aug 14, 2026	496.00	496.50	494.11	496.32	496.32	0.30%	16,028
Aug 13, 2026	496.70	497.00	488.24	494.85	494.85	0.06%	17,143
Aug 12, 2026	496.50	497.49	494.00	494.56	494.56	-0.28%	8,692
Aug 11, 2026	497.40	497.41	494.00	495.94	495.94	0.07%	119,298
Aug 10, 2026	497.00	497.50	494.25	495.57	495.57	0.06%	9,553
Aug 7, 2026	492.00	497.19	491.80	495.27	495.27	1.28%	11,495
Aug 6, 2026	494.40	497.00	494.25	495.70	489.03	0.55%	8,353
Aug 5, 2026	493.90	496.00	490.82	493.01	486.38	-0.18%	5,127
Aug 4, 2026	494.50	497.00	493.18	493.90	487.25	0.05%	25,245
Aug 3, 2026	494.60	496.19	490.87	493.65	487.01	0.07%	9,478
Jul 31, 2026	497.00	498.50	488.00	493.30	486.66	-0.44%	8,506
Jul 30, 2026	495.20	497.69	494.68	495.50	488.83	0.04%	3,628
Jul 29, 2026	497.85	497.85	494.02	495.29	488.63	0.05%	5,306
Jul 28, 2026	493.25	495.66	492.00	495.03	488.37	0.03%	8,402
Jul 27, 2026	486.99	496.29	484.84	494.89	488.23	2.20%	6,105
Jul 24, 2026	491.90	491.90	483.98	484.25	477.73	-1.38%	4,942
Jul 23, 2026	498.00	499.41	489.90	491.01	484.40	-1.38%	8,030
Jul 22, 2026	525.50	525.50	497.14	497.89	491.19	0.21%	5,591
Jul 21, 2026	495.87	498.77	493.64	496.83	490.14	0.35%	6,996
Jul 20, 2026	494.00	495.85	492.62	495.08	488.42	0.31%	4,789
Jul 17, 2026	494.90	496.04	492.00	493.55	486.91	0.16%	2,748
Jul 16, 2026	491.07	494.00	491.07	492.74	486.11	-0.01%	4,395
Jul 15, 2026	490.30	494.38	490.30	492.78	486.15	0.24%	4,207
Jul 14, 2026	489.27	492.50	489.25	491.60	484.99	0.49%	3,840
Jul 13, 2026	488.10	493.38	488.01	489.22	482.64	0.08%	5,301
Jul 10, 2026	489.90	489.90	486.80	488.82	482.24	0.32%	4,477
Jul 9, 2026	485.01	490.00	483.56	487.24	480.68	0.35%	4,760
Jul 8, 2026	491.00	493.09	483.00	485.55	479.02	-0.73%	8,363
Jul 7, 2026	488.00	492.90	488.00	489.11	482.53	0.29%	6,202
Jul 6, 2026	486.34	490.48	485.00	487.70	481.14	0.34%	10,194
Jul 3, 2026	487.69	487.69	484.31	486.07	479.53	0.49%	8,735
Jul 2, 2026	482.50	485.39	479.93	483.68	477.17	0.98%	15,675
Jul 1, 2026	474.50	482.21	474.15	478.99	472.54	1.02%	8,504
Jun 30, 2026	470.99	475.25	469.89	474.14	467.76	1.67%	8,793
Jun 29, 2026	465.00	470.10	464.69	466.34	460.07	0.74%	12,355
Jun 25, 2026	453.00	464.42	453.00	462.91	456.68	0.17%	7,498
Jun 24, 2026	461.03	463.59	461.03	462.13	455.91	0.14%	5,325
Jun 23, 2026	466.00	466.00	460.80	461.47	455.26	-0.56%	5,450
Jun 22, 2026	463.96	464.99	462.30	464.05	457.81	0.02%	8,461
Jun 19, 2026	462.50	466.70	460.85	463.96	457.72	0.81%	12,955
Jun 18, 2026	463.80	464.49	459.49	460.21	454.02	-0.68%	7,716
Jun 17, 2026	463.11	466.10	462.00	463.36	457.13	-0.20%	4,938
Jun 16, 2026	462.60	465.00	460.30	464.31	458.06	0.24%	8,079
Jun 15, 2026	460.44	465.50	460.44	463.22	456.99	0.60%	11,480
Jun 12, 2026	463.00	463.00	459.26	460.44	454.24	0.15%	5,869