BOM:543463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	548.00	553.35	537.00	543.95	543.95	-0.55%	45,379
Aug 20, 2026	541.95	551.35	535.35	546.95	546.95	0.77%	57,493
Aug 19, 2026	534.10	545.15	531.20	542.75	542.75	1.11%	1,121,911
Aug 18, 2026	547.20	547.20	530.00	536.80	536.80	-0.75%	10,665
Aug 17, 2026	530.95	544.60	521.00	540.85	540.85	2.49%	17,699
Aug 14, 2026	527.55	532.10	518.05	527.70	527.70	0.90%	34,053
Aug 13, 2026	515.85	526.35	515.85	523.00	523.00	0.21%	23,576
Aug 12, 2026	528.70	528.70	511.45	521.90	521.90	0.07%	28,965
Aug 11, 2026	520.80	527.00	516.40	521.55	521.55	-0.68%	120,583
Aug 10, 2026	516.05	526.80	508.65	525.10	525.10	1.32%	90,011
Aug 7, 2026	497.75	528.70	494.05	518.25	518.25	3.41%	210,158
Aug 6, 2026	505.35	507.00	488.30	501.15	501.15	-0.78%	688,855
Aug 5, 2026	495.25	512.95	481.25	505.10	505.10	3.65%	1,645,415
Aug 4, 2026	417.95	496.25	416.90	487.30	487.30	16.76%	2,343,226
Aug 3, 2026	405.55	422.85	405.55	417.35	417.35	0.51%	92,988
Jul 31, 2026	420.55	422.65	412.55	415.25	415.25	-0.57%	11,078
Jul 30, 2026	403.00	419.20	400.50	417.65	417.65	3.61%	24,861
Jul 29, 2026	414.20	414.20	402.30	403.10	403.10	-1.47%	13,481
Jul 28, 2026	414.45	435.00	406.10	409.10	409.10	-0.06%	61,643
Jul 27, 2026	413.30	416.90	397.80	409.35	409.35	1.47%	48,282
Jul 24, 2026	393.20	406.70	393.20	403.40	403.40	0.30%	6,073
Jul 23, 2026	404.05	408.75	401.50	402.20	402.20	-1.41%	15,325
Jul 22, 2026	416.00	416.50	406.00	407.95	407.95	-2.23%	155,933
Jul 21, 2026	417.45	439.00	414.05	417.25	417.25	0.82%	191,234
Jul 20, 2026	398.55	416.00	394.90	413.85	413.85	3.73%	66,405
Jul 17, 2026	396.55	405.00	391.00	398.95	398.95	-0.36%	11,957
Jul 16, 2026	403.75	406.40	397.30	400.40	400.40	0.43%	6,852
Jul 15, 2026	399.35	402.00	394.70	398.70	398.70	0.39%	10,049
Jul 14, 2026	397.35	399.70	391.50	397.15	397.15	-0.48%	9,905
Jul 13, 2026	391.05	400.85	390.00	399.05	399.05	1.55%	6,480
Jul 10, 2026	397.50	400.90	392.00	392.95	392.95	0.01%	5,800
Jul 9, 2026	388.95	397.25	386.65	392.90	392.90	1.43%	2,900
Jul 8, 2026	395.15	395.15	382.05	387.35	387.35	-2.06%	25,719
Jul 7, 2026	402.55	402.55	392.95	395.50	395.50	-1.63%	5,286
Jul 6, 2026	407.00	407.90	395.90	402.05	402.05	0.30%	298,431
Jul 3, 2026	410.30	414.75	399.20	400.85	400.85	-1.41%	56,581
Jul 2, 2026	401.40	409.25	398.70	406.60	406.60	1.30%	9,046
Jul 1, 2026	411.30	413.30	398.70	401.40	401.40	-1.53%	6,239
Jun 30, 2026	413.80	413.80	405.90	407.65	407.65	-0.88%	2,465
Jun 29, 2026	405.40	414.95	405.00	411.25	411.25	-0.33%	5,058
Jun 25, 2026	408.60	415.25	407.80	412.60	412.60	0.24%	5,852
Jun 24, 2026	405.90	413.10	405.05	411.60	411.60	1.24%	2,310
Jun 23, 2026	416.10	418.80	402.20	406.55	406.55	-2.30%	4,675
Jun 22, 2026	410.65	421.25	410.65	416.10	416.10	0.78%	54,550
Jun 19, 2026	418.05	418.85	409.35	412.90	412.90	-1.47%	12,993
Jun 18, 2026	413.00	423.90	412.00	419.05	419.05	1.45%	709,159
Jun 17, 2026	414.00	414.95	410.95	413.05	413.05	0.69%	1,482
Jun 16, 2026	412.10	421.85	404.00	410.20	410.20	-0.45%	8,949
Jun 15, 2026	408.60	424.95	408.60	412.05	412.05	1.22%	6,120
Jun 12, 2026	401.05	408.50	400.00	407.10	407.10	2.95%	6,181