BOM:543977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	680.50	690.15	658.80	670.65	670.65	-2.11%	36,115
Aug 20, 2026	705.90	729.25	671.95	685.10	685.10	-1.46%	98,845
Aug 19, 2026	622.95	700.95	622.95	695.25	695.25	4.25%	39,414
Aug 18, 2026	700.05	703.00	652.00	666.90	666.90	-3.87%	38,201
Aug 17, 2026	627.70	698.00	620.15	693.75	693.75	6.66%	89,159
Aug 14, 2026	674.80	674.85	645.60	650.45	650.45	-1.31%	22,831
Aug 13, 2026	677.00	680.00	656.00	659.10	659.10	-1.41%	15,969
Aug 12, 2026	686.90	686.90	652.05	668.55	668.55	-1.39%	15,438
Aug 11, 2026	672.70	687.00	662.25	677.95	677.95	0.92%	31,690
Aug 10, 2026	645.00	678.95	645.00	671.75	671.75	4.46%	57,764
Aug 7, 2026	640.65	657.80	637.20	643.05	643.05	-0.30%	5,637
Aug 6, 2026	646.70	659.90	643.10	645.00	645.00	-0.34%	7,148
Aug 5, 2026	652.40	665.90	638.70	647.20	647.20	-1.12%	10,397
Aug 4, 2026	650.20	660.00	648.45	654.50	654.50	0.42%	9,042
Aug 3, 2026	621.85	660.95	618.65	651.75	651.75	6.71%	16,322
Jul 31, 2026	611.00	630.35	607.05	610.75	610.75	-0.13%	8,955
Jul 30, 2026	613.90	617.35	598.00	611.55	611.55	0.82%	6,185
Jul 29, 2026	601.70	614.35	601.70	606.60	606.60	0.56%	7,659
Jul 28, 2026	622.95	623.00	600.45	603.25	603.25	-3.51%	10,347
Jul 27, 2026	624.90	633.55	620.00	625.20	625.20	0.34%	7,197
Jul 24, 2026	629.00	632.00	612.20	623.10	623.10	-1.24%	9,407
Jul 23, 2026	656.95	656.95	630.85	632.90	630.90	-1.99%	8,479
Jul 22, 2026	680.00	680.00	638.00	645.75	643.71	-0.78%	10,315
Jul 21, 2026	654.45	662.30	649.70	650.85	648.79	-1.06%	9,229
Jul 20, 2026	675.80	687.55	651.50	657.80	655.72	0.32%	67,925
Jul 17, 2026	657.35	678.20	652.50	655.70	653.63	-0.62%	19,051
Jul 16, 2026	648.50	661.50	648.25	659.80	657.71	2.44%	6,477
Jul 15, 2026	664.65	664.65	634.40	644.10	642.06	-1.15%	7,625
Jul 14, 2026	653.15	666.25	650.00	651.60	649.54	-1.30%	5,303
Jul 13, 2026	660.65	668.45	648.00	660.20	658.11	-0.26%	6,728
Jul 10, 2026	665.00	685.00	650.00	661.95	659.86	1.60%	38,419
Jul 9, 2026	656.00	667.35	645.95	651.50	649.44	0.02%	17,942
Jul 8, 2026	639.00	693.35	638.95	651.40	649.34	3.48%	39,807
Jul 7, 2026	660.90	660.90	617.70	629.50	627.51	-3.27%	13,251
Jul 6, 2026	659.90	691.00	640.05	650.75	648.69	-	31,875
Jul 3, 2026	654.15	678.50	635.50	650.75	648.69	0.96%	41,643
Jul 2, 2026	593.95	652.30	590.85	644.55	642.51	10.42%	66,570
Jul 1, 2026	575.65	592.10	575.60	583.70	581.86	1.77%	5,459
Jun 30, 2026	582.70	585.25	569.90	573.55	571.74	-1.28%	1,700
Jun 29, 2026	561.55	589.15	561.55	581.00	579.16	2.76%	4,056
Jun 25, 2026	585.05	586.00	561.25	565.40	563.61	-3.30%	154,166
Jun 24, 2026	593.05	607.95	583.00	584.70	582.85	-1.31%	5,508
Jun 23, 2026	580.35	598.45	577.20	592.45	590.58	1.20%	8,318
Jun 22, 2026	581.95	589.55	579.05	585.40	583.55	1.12%	10,061
Jun 19, 2026	573.85	591.95	573.85	578.90	577.07	0.88%	5,980
Jun 18, 2026	574.65	585.00	569.45	573.85	572.04	0.62%	8,904
Jun 17, 2026	557.90	572.95	550.00	570.30	568.50	3.49%	105,890
Jun 16, 2026	558.00	563.75	547.90	551.05	549.31	-0.66%	14,263
Jun 15, 2026	565.45	569.00	551.80	554.70	552.95	-0.34%	10,184
Jun 12, 2026	543.00	559.35	537.45	556.60	554.84	3.92%	15,298