BOM:543318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	834.25	839.95	821.00	825.10	825.10	-1.10%	13,532
Aug 20, 2026	824.95	849.00	823.95	834.25	834.25	2.06%	26,040
Aug 19, 2026	830.10	830.35	815.00	817.45	817.45	-1.71%	19,359
Aug 18, 2026	834.85	840.05	818.75	831.65	831.65	-0.98%	24,219
Aug 17, 2026	832.85	844.80	822.00	839.90	839.90	2.27%	30,501
Aug 14, 2026	833.15	844.40	817.90	821.25	821.25	-1.84%	32,817
Aug 13, 2026	811.40	839.00	804.40	836.65	836.65	3.93%	66,101
Aug 12, 2026	818.95	818.95	800.35	805.05	805.05	-0.61%	13,108
Aug 11, 2026	806.90	816.65	797.85	810.00	810.00	0.80%	36,222
Aug 10, 2026	807.85	820.60	792.35	803.60	803.60	1.11%	49,584
Aug 7, 2026	789.70	802.90	770.00	794.75	794.75	2.95%	81,664
Aug 6, 2026	765.85	780.95	765.50	772.00	772.00	0.37%	831,960
Aug 5, 2026	778.05	778.05	746.00	769.15	769.15	-0.77%	41,016
Aug 4, 2026	771.15	781.30	764.15	775.10	775.10	1.47%	156,672
Aug 3, 2026	737.35	800.00	734.55	763.85	763.85	3.95%	399,853
Jul 31, 2026	733.15	740.10	723.10	734.85	734.85	0.93%	23,949
Jul 30, 2026	736.75	740.50	722.65	728.10	728.10	-1.17%	18,595
Jul 29, 2026	730.05	743.30	725.85	736.75	736.75	0.87%	23,633
Jul 28, 2026	729.30	736.20	720.50	730.40	730.40	0.26%	18,846
Jul 27, 2026	728.00	736.00	726.85	728.50	728.50	1.05%	6,281
Jul 24, 2026	721.10	729.40	716.00	720.95	720.95	-1.15%	16,258
Jul 23, 2026	733.40	749.45	726.15	729.35	729.35	-1.15%	14,370
Jul 22, 2026	760.10	760.10	734.70	737.85	737.85	-2.36%	19,273
Jul 21, 2026	733.60	758.50	730.05	755.70	755.70	3.39%	33,630
Jul 20, 2026	743.70	743.70	715.80	730.90	730.90	-1.79%	29,549
Jul 17, 2026	774.40	787.85	742.10	744.20	744.20	-3.21%	40,516
Jul 16, 2026	772.25	777.50	764.00	768.85	768.85	-0.44%	9,434
Jul 15, 2026	758.10	784.30	756.30	772.25	772.25	1.85%	22,835
Jul 14, 2026	765.05	765.05	753.00	758.20	758.20	-1.83%	15,598
Jul 13, 2026	771.25	776.85	756.30	772.35	772.35	0.30%	18,063
Jul 10, 2026	775.45	780.45	764.80	770.05	770.05	0.47%	13,876
Jul 9, 2026	767.95	778.00	761.85	766.45	766.45	-0.14%	9,198
Jul 8, 2026	798.90	798.90	763.30	767.55	767.55	-4.40%	23,043
Jul 7, 2026	799.00	809.05	782.00	802.90	802.90	1.26%	14,681
Jul 6, 2026	776.90	797.95	770.45	792.90	792.90	2.56%	15,822
Jul 3, 2026	765.00	787.80	765.00	773.10	773.10	-0.55%	19,115
Jul 2, 2026	760.00	780.00	760.00	777.35	777.35	2.38%	176,404
Jul 1, 2026	764.95	776.40	756.10	759.30	759.30	-0.24%	11,422
Jun 30, 2026	766.65	773.10	759.00	761.10	761.10	-0.98%	14,582
Jun 29, 2026	776.85	786.60	764.30	768.65	768.65	-1.20%	15,806
Jun 25, 2026	788.70	805.50	770.00	778.00	778.00	-1.35%	15,595
Jun 24, 2026	802.80	803.40	785.00	788.65	788.65	-1.73%	18,632
Jun 23, 2026	824.75	827.90	796.50	802.50	802.50	-2.25%	15,671
Jun 22, 2026	783.00	854.90	783.00	821.00	821.00	4.86%	334,451
Jun 19, 2026	780.00	789.00	772.80	782.95	782.95	-0.04%	8,082
Jun 18, 2026	779.35	787.95	774.75	783.30	783.30	0.51%	10,099
Jun 17, 2026	787.80	791.70	776.10	779.35	779.35	-0.34%	4,928
Jun 16, 2026	793.55	793.55	773.35	782.00	782.00	-1.19%	15,048
Jun 15, 2026	780.90	817.00	780.90	791.40	791.40	2.62%	21,295
Jun 12, 2026	743.85	773.80	743.85	771.20	771.20	4.06%	11,933