BOM:543335 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	254.60	258.70	253.45	258.00	258.00	1.84%	53,630
Aug 20, 2026	252.90	258.00	251.80	253.35	253.35	0.18%	41,610
Aug 19, 2026	259.25	259.25	251.60	252.90	252.90	-1.56%	12,889
Aug 18, 2026	257.10	261.50	254.65	256.90	256.90	0.35%	67,214
Aug 17, 2026	250.40	257.40	247.45	256.00	256.00	2.24%	134,588
Aug 14, 2026	253.80	254.15	249.15	250.40	250.40	-1.30%	175,362
Aug 13, 2026	255.15	255.70	252.45	253.70	253.70	-0.24%	41,024
Aug 12, 2026	259.55	259.55	253.15	254.30	254.30	-0.93%	63,307
Aug 11, 2026	255.35	258.80	251.05	256.70	256.70	1.38%	43,085
Aug 10, 2026	260.95	261.20	251.50	253.20	253.20	-2.88%	93,269
Aug 7, 2026	258.80	262.60	257.45	260.70	260.70	-0.06%	91,944
Aug 6, 2026	262.85	264.15	260.00	260.85	260.85	-1.38%	89,725
Aug 5, 2026	262.75	266.35	261.50	264.50	264.50	1.54%	30,955
Aug 4, 2026	269.75	269.75	260.15	260.50	260.50	-1.14%	23,458
Aug 3, 2026	264.55	265.05	258.85	263.50	263.50	0.75%	133,986
Jul 31, 2026	277.15	288.35	258.00	261.55	261.55	-5.59%	273,877
Jul 30, 2026	280.15	283.85	276.45	277.05	277.05	-1.70%	43,077
Jul 29, 2026	282.00	283.15	279.55	281.85	281.85	0.14%	27,598
Jul 28, 2026	278.25	282.85	277.50	281.45	281.45	0.84%	72,313
Jul 27, 2026	282.15	284.65	277.95	279.10	279.10	0.63%	71,055
Jul 24, 2026	283.85	283.85	276.50	277.35	277.35	-2.67%	582,455
Jul 23, 2026	294.65	294.65	283.55	284.95	284.95	-3.28%	26,983
Jul 22, 2026	299.15	300.40	292.15	294.60	294.60	-2.27%	81,123
Jul 21, 2026	305.30	305.30	298.75	301.45	301.45	-1.31%	52,124
Jul 20, 2026	307.95	308.80	304.15	305.45	305.45	-0.28%	65,449
Jul 17, 2026	301.80	308.85	297.00	306.30	306.30	2.12%	123,860
Jul 16, 2026	296.60	301.00	295.00	299.95	299.95	1.44%	179,370
Jul 15, 2026	290.05	296.80	290.00	295.70	295.70	1.86%	144,353
Jul 14, 2026	290.00	291.20	285.05	290.30	290.30	0.26%	57,780
Jul 13, 2026	283.75	298.80	280.45	289.55	289.55	2.04%	68,553
Jul 10, 2026	283.70	284.90	282.05	283.75	283.75	1.68%	13,474
Jul 9, 2026	276.25	282.60	275.00	279.05	279.05	0.45%	27,424
Jul 8, 2026	285.75	288.10	276.30	277.80	277.80	-2.53%	392,634
Jul 7, 2026	288.60	289.95	283.80	285.00	285.00	-0.09%	83,718
Jul 6, 2026	287.55	288.75	284.45	285.25	285.25	-0.78%	24,915
Jul 3, 2026	291.55	293.20	286.60	287.50	287.50	-0.59%	49,477
Jul 2, 2026	286.65	294.90	284.95	289.20	289.20	0.92%	71,045
Jul 1, 2026	281.10	288.40	277.80	286.55	286.55	2.69%	145,776
Jun 30, 2026	270.30	281.00	267.70	279.05	279.05	4.51%	77,284
Jun 29, 2026	268.95	273.25	266.00	267.00	267.00	0.72%	102,202
Jun 25, 2026	265.10	271.95	263.15	265.10	265.10	0.25%	1,357,389
Jun 24, 2026	264.95	268.55	259.10	264.45	264.45	0.70%	1,265,975
Jun 23, 2026	269.70	270.65	261.45	262.60	262.60	-3.01%	71,016
Jun 22, 2026	271.55	272.20	268.00	270.75	270.75	0.63%	14,380
Jun 19, 2026	273.50	273.50	266.15	269.05	269.05	-1.23%	34,258
Jun 18, 2026	270.40	275.00	268.90	272.40	272.40	0.76%	37,807
Jun 17, 2026	269.95	273.55	268.45	270.35	270.35	0.39%	19,716
Jun 16, 2026	274.85	274.85	266.65	269.30	269.30	-1.14%	26,159
Jun 15, 2026	275.20	278.15	271.70	272.40	272.40	0.09%	71,361
Jun 12, 2026	259.00	274.55	259.00	272.15	272.15	5.24%	296,746