BOM:543933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	728.50	728.55	702.10	720.90	720.90	-1.40%	33,752
Aug 20, 2026	723.65	743.40	718.70	731.15	731.15	2.29%	25,088
Aug 19, 2026	732.45	740.00	710.45	714.80	714.80	-2.99%	343,537
Aug 18, 2026	739.15	764.65	732.55	736.80	736.80	0.10%	153,939
Aug 17, 2026	693.95	741.85	693.90	736.05	736.05	5.97%	60,366
Aug 14, 2026	721.10	724.15	690.00	694.60	694.60	-4.74%	54,556
Aug 13, 2026	688.90	737.55	685.25	729.20	729.20	5.78%	93,470
Aug 12, 2026	719.40	719.40	684.95	689.35	689.35	-2.81%	33,132
Aug 11, 2026	690.70	715.80	690.70	709.30	709.30	2.51%	63,646
Aug 10, 2026	687.80	707.95	680.85	691.90	691.90	1.28%	57,224
Aug 7, 2026	662.85	692.00	659.00	683.15	683.15	3.08%	95,805
Aug 6, 2026	665.00	677.80	653.50	662.75	662.75	-0.86%	37,883
Aug 5, 2026	670.00	687.50	660.50	668.50	668.50	0.28%	34,854
Aug 4, 2026	680.50	696.05	663.65	666.65	666.65	-0.67%	43,243
Aug 3, 2026	676.05	686.65	669.40	671.15	671.15	0.16%	21,295
Jul 31, 2026	684.90	695.00	663.80	670.05	670.05	-1.03%	371,732
Jul 30, 2026	684.50	700.80	670.00	677.00	677.00	-0.83%	24,424
Jul 29, 2026	693.80	693.80	670.60	682.70	682.70	0.14%	13,442
Jul 28, 2026	660.60	692.60	657.75	681.75	681.75	2.49%	23,973
Jul 27, 2026	680.00	680.35	652.20	665.20	665.20	-0.88%	39,127
Jul 24, 2026	663.55	680.40	653.60	671.10	671.10	0.91%	38,888
Jul 23, 2026	699.25	700.00	662.00	665.05	665.05	-4.88%	66,785
Jul 22, 2026	627.90	733.90	624.00	699.20	699.20	12.27%	623,355
Jul 21, 2026	599.85	628.45	587.00	622.80	622.80	4.44%	66,523
Jul 20, 2026	576.45	601.90	570.10	596.30	596.30	3.09%	111,501
Jul 17, 2026	590.25	601.95	559.00	578.45	578.45	-1.51%	52,913
Jul 16, 2026	544.60	590.60	544.60	587.30	587.30	9.08%	143,807
Jul 15, 2026	539.00	541.85	529.90	538.40	538.40	1.27%	11,604
Jul 14, 2026	525.70	536.75	522.00	531.65	531.65	1.13%	16,901
Jul 13, 2026	544.65	555.45	513.00	525.70	525.70	-3.49%	41,883
Jul 10, 2026	545.00	566.90	528.05	544.70	544.70	1.12%	52,736
Jul 9, 2026	521.55	547.15	521.55	538.65	538.65	3.39%	36,739
Jul 8, 2026	533.95	551.35	512.65	521.00	521.00	-2.95%	103,633
Jul 7, 2026	506.65	546.55	505.50	536.85	536.85	7.18%	85,863
Jul 6, 2026	510.60	518.75	496.35	500.90	500.90	-1.65%	26,427
Jul 3, 2026	481.95	523.65	475.95	509.30	509.30	8.01%	82,367
Jul 2, 2026	460.95	479.90	460.30	471.55	471.55	1.38%	10,276
Jul 1, 2026	458.00	468.00	455.70	465.15	465.15	1.00%	14,831
Jun 30, 2026	458.30	471.95	455.65	460.55	460.55	-0.57%	11,625
Jun 29, 2026	467.90	470.95	450.50	463.20	463.20	-0.32%	14,620
Jun 25, 2026	465.35	467.80	455.75	464.70	464.70	-0.60%	8,231
Jun 24, 2026	469.65	469.65	455.15	467.50	467.50	-0.45%	16,218
Jun 23, 2026	483.45	485.00	466.60	469.60	469.60	-2.87%	20,409
Jun 22, 2026	473.95	499.30	473.65	483.50	483.50	1.99%	30,395
Jun 19, 2026	468.00	475.85	463.25	474.05	474.05	0.97%	26,829
Jun 18, 2026	467.00	474.20	461.90	469.50	469.50	0.95%	13,762
Jun 17, 2026	475.95	482.55	463.15	465.10	465.10	-0.89%	26,252
Jun 16, 2026	470.85	475.00	460.25	469.30	469.30	0.20%	129,034
Jun 15, 2026	453.25	490.05	453.00	468.35	468.35	3.96%	256,422
Jun 12, 2026	441.05	455.30	440.50	450.50	450.50	4.39%	17,723