BOM:543265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	287.90	291.70	285.70	287.05	287.05	2.24%	174,641
Aug 20, 2026	285.25	286.00	280.15	280.75	280.75	-2.13%	58,901
Aug 19, 2026	283.85	297.50	282.50	286.85	286.85	3.50%	667,490
Aug 18, 2026	279.30	279.70	275.05	277.15	277.15	-0.98%	27,897
Aug 17, 2026	281.00	282.15	278.05	279.90	279.90	-0.78%	21,518
Aug 14, 2026	284.90	285.90	281.45	282.10	282.10	-1.12%	40,133
Aug 13, 2026	285.60	287.35	284.35	285.30	285.30	0.26%	26,762
Aug 12, 2026	289.40	289.40	284.10	285.80	284.55	-0.49%	15,000
Aug 11, 2026	291.65	293.00	286.80	287.20	285.94	-1.15%	41,028
Aug 10, 2026	294.20	294.20	285.65	290.55	289.28	0.71%	23,073
Aug 7, 2026	289.80	291.15	288.00	288.50	287.24	-0.76%	15,927
Aug 6, 2026	289.75	293.40	288.15	290.70	289.43	0.33%	62,038
Aug 5, 2026	295.20	295.20	289.30	289.75	288.48	0.10%	11,108
Aug 4, 2026	292.70	294.30	288.00	289.45	288.18	-0.91%	31,511
Aug 3, 2026	289.85	293.75	283.85	292.10	290.82	2.69%	90,840
Jul 31, 2026	292.10	293.40	283.90	284.45	283.21	-3.35%	137,252
Jul 30, 2026	290.90	295.90	290.05	294.30	293.01	0.29%	49,002
Jul 29, 2026	289.80	296.50	289.80	293.45	292.17	2.75%	62,414
Jul 28, 2026	288.25	290.00	284.65	285.60	284.35	-0.97%	29,207
Jul 27, 2026	286.35	291.10	286.35	288.40	287.14	1.21%	45,332
Jul 24, 2026	284.85	287.35	279.50	284.95	283.70	-0.71%	32,728
Jul 23, 2026	287.25	291.90	286.15	287.00	285.74	-1.03%	55,127
Jul 22, 2026	295.85	295.85	288.10	290.00	288.73	-1.26%	41,351
Jul 21, 2026	294.25	298.25	293.05	293.70	292.42	-0.47%	43,937
Jul 20, 2026	296.60	297.95	293.70	295.10	293.81	-1.04%	53,923
Jul 17, 2026	302.45	302.45	296.95	298.20	296.90	-1.08%	17,849
Jul 16, 2026	305.15	305.15	300.60	301.45	300.13	-0.18%	19,857
Jul 15, 2026	302.00	311.90	301.70	302.00	300.68	-0.51%	32,761
Jul 14, 2026	307.00	308.05	303.00	303.55	302.22	-1.68%	21,787
Jul 13, 2026	304.05	310.00	302.50	308.75	307.40	0.34%	58,233
Jul 10, 2026	303.55	313.25	303.55	307.70	306.35	1.55%	90,647
Jul 9, 2026	297.05	306.25	297.05	303.00	301.67	1.58%	38,113
Jul 8, 2026	309.20	309.20	297.55	298.30	297.00	-3.77%	65,594
Jul 7, 2026	310.45	311.55	307.35	310.00	308.64	0.18%	32,731
Jul 6, 2026	313.60	313.60	307.55	309.45	308.10	-1.65%	58,398
Jul 3, 2026	318.80	318.80	313.25	314.65	313.27	-0.32%	32,936
Jul 2, 2026	319.60	319.60	314.50	315.65	314.27	-0.41%	52,983
Jul 1, 2026	311.75	325.25	310.25	316.95	315.56	3.02%	188,018
Jun 30, 2026	308.05	311.90	306.95	307.65	306.30	0.46%	58,510
Jun 29, 2026	311.10	312.75	305.35	306.25	304.91	-2.44%	46,683
Jun 25, 2026	319.15	321.10	313.05	313.90	312.53	-1.15%	58,495
Jun 24, 2026	320.65	321.95	315.35	317.55	316.16	-0.30%	58,262
Jun 23, 2026	322.50	323.25	316.00	318.50	317.11	-1.55%	61,130
Jun 22, 2026	322.65	328.35	322.00	323.50	322.09	1.33%	57,442
Jun 19, 2026	321.35	324.35	316.25	319.25	317.85	-1.16%	93,830
Jun 18, 2026	328.45	329.00	320.55	323.00	321.59	-0.28%	59,847
Jun 17, 2026	322.90	328.80	322.25	323.90	322.48	0.61%	142,166
Jun 16, 2026	321.75	328.10	318.85	321.95	320.54	1.08%	70,521
Jun 15, 2026	319.60	324.20	315.15	318.50	317.11	3.16%	115,678
Jun 12, 2026	298.05	310.60	297.00	308.75	307.40	4.84%	119,074