BOM:543427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	660.05	692.90	655.40	688.40	688.40	4.81%	25,426
Aug 20, 2026	649.85	662.80	647.25	656.80	656.80	1.07%	860,235
Aug 19, 2026	666.05	666.05	648.05	649.85	649.85	-2.23%	5,652
Aug 18, 2026	669.20	670.00	654.85	664.65	664.65	1.47%	4,585
Aug 17, 2026	671.10	671.10	654.85	655.00	655.00	-2.06%	208,810
Aug 14, 2026	669.00	670.90	664.60	668.75	668.75	-0.04%	3,038
Aug 13, 2026	681.70	681.70	662.40	669.00	669.00	-0.88%	6,816
Aug 12, 2026	678.25	690.45	673.00	674.95	674.95	-0.63%	5,036
Aug 11, 2026	694.45	694.45	675.00	679.25	679.25	-1.02%	12,700
Aug 10, 2026	704.95	704.95	685.10	686.25	686.25	-1.99%	9,035
Aug 7, 2026	687.50	704.00	681.25	700.20	700.20	1.40%	7,012
Aug 6, 2026	687.35	691.35	683.00	690.55	690.55	0.04%	2,924
Aug 5, 2026	692.70	705.00	681.15	690.30	690.30	0.99%	9,015
Aug 4, 2026	695.05	695.05	681.15	683.50	683.50	-1.82%	127,852
Aug 3, 2026	729.75	729.75	695.35	696.20	696.20	-1.24%	993,512
Jul 31, 2026	716.20	717.55	698.95	704.95	704.95	-1.34%	620,505
Jul 30, 2026	720.00	726.95	712.50	714.55	714.55	-0.92%	3,191
Jul 29, 2026	708.00	725.40	700.45	721.20	721.20	2.96%	6,552
Jul 28, 2026	714.30	714.30	695.30	700.45	700.45	-2.40%	5,055
Jul 27, 2026	717.95	722.65	709.60	717.65	717.65	-0.45%	14,118
Jul 24, 2026	715.25	722.85	714.40	720.90	720.90	0.85%	7,133
Jul 23, 2026	708.15	722.40	689.80	714.80	714.80	2.84%	41,821
Jul 22, 2026	716.45	737.25	653.80	695.05	695.05	-12.62%	191,396
Jul 21, 2026	808.70	808.70	776.00	795.40	795.40	-0.69%	5,046
Jul 20, 2026	802.80	806.50	799.55	800.95	800.95	0.06%	1,797
Jul 17, 2026	807.60	818.00	799.25	800.45	800.45	-1.04%	154,997
Jul 16, 2026	804.65	819.00	804.00	808.85	808.85	0.20%	2,012
Jul 15, 2026	829.85	829.85	799.00	807.20	807.20	-0.86%	26,029
Jul 14, 2026	819.70	821.85	810.75	814.20	814.20	-0.79%	1,668
Jul 13, 2026	828.20	828.85	816.30	820.70	820.70	-0.58%	2,700
Jul 10, 2026	818.55	829.90	814.45	825.45	825.45	1.36%	3,431
Jul 9, 2026	816.10	822.95	808.00	814.40	814.40	0.21%	165,746
Jul 8, 2026	817.45	822.60	800.05	812.70	812.70	-0.51%	3,887
Jul 7, 2026	829.85	829.85	815.15	816.85	816.85	-0.46%	780
Jul 6, 2026	829.95	830.00	815.75	820.65	820.65	-0.05%	1,361
Jul 3, 2026	820.05	824.75	813.00	821.10	821.10	0.33%	5,051
Jul 2, 2026	821.55	825.95	807.30	818.40	818.40	0.34%	2,352
Jul 1, 2026	820.70	830.55	809.95	815.60	815.60	0.56%	2,750
Jun 30, 2026	805.20	838.00	798.35	811.05	811.05	1.25%	9,174
Jun 29, 2026	835.00	835.00	796.15	801.00	801.00	-3.90%	245,171
Jun 25, 2026	849.65	855.00	829.10	833.55	833.55	-1.04%	5,188
Jun 24, 2026	846.65	846.65	837.30	842.30	842.30	0.63%	2,730
Jun 23, 2026	834.50	851.70	826.00	837.00	837.00	0.39%	9,783
Jun 22, 2026	843.00	845.15	827.10	833.75	833.75	-1.26%	4,967
Jun 19, 2026	851.90	851.90	842.00	844.35	844.35	-0.89%	2,402
Jun 18, 2026	860.00	862.45	848.65	851.90	851.90	-1.33%	6,011
Jun 17, 2026	868.30	868.30	856.65	863.40	863.40	-0.56%	3,524
Jun 16, 2026	871.00	872.50	863.70	868.30	868.30	-0.30%	36,681
Jun 15, 2026	890.00	896.40	867.00	870.95	870.95	-1.26%	67,669
Jun 12, 2026	880.80	887.60	862.85	882.05	882.05	0.68%	3,708