BOM:543983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	400.00	400.65	392.35	394.90	394.90	-2.72%	15,842
Aug 20, 2026	409.75	413.35	399.30	405.95	405.95	2.73%	93,708
Aug 19, 2026	392.50	410.35	386.30	395.15	395.15	5.18%	239,406
Aug 18, 2026	365.90	380.05	365.90	375.70	375.70	1.77%	12,218
Aug 17, 2026	366.95	376.50	358.75	369.15	369.15	2.02%	18,209
Aug 14, 2026	372.55	380.95	359.80	361.85	361.85	-1.88%	17,993
Aug 13, 2026	369.10	381.80	363.15	368.80	368.80	-3.54%	32,604
Aug 12, 2026	393.90	393.90	380.50	382.35	382.35	-2.93%	16,209
Aug 11, 2026	403.25	403.25	390.65	393.90	393.90	-1.28%	14,198
Aug 10, 2026	403.50	405.45	397.25	399.00	399.00	-1.35%	12,646
Aug 7, 2026	411.30	414.35	402.00	404.45	404.45	-0.33%	8,251
Aug 6, 2026	409.00	409.00	397.60	405.80	405.80	-0.27%	20,174
Aug 5, 2026	406.00	419.25	405.05	406.90	406.90	-0.36%	8,146
Aug 4, 2026	420.00	420.00	407.25	408.35	408.35	-1.41%	7,263
Aug 3, 2026	416.50	416.50	408.00	414.20	414.20	0.66%	21,878
Jul 31, 2026	377.00	419.00	377.00	411.50	411.50	7.25%	45,906
Jul 30, 2026	402.00	402.00	380.00	383.70	383.70	-3.12%	7,538
Jul 29, 2026	385.05	398.15	385.05	396.05	396.05	1.77%	11,718
Jul 28, 2026	400.95	400.95	387.00	389.15	389.15	-3.05%	9,981
Jul 27, 2026	406.00	411.45	399.05	401.40	401.40	-0.66%	13,964
Jul 24, 2026	404.90	406.50	392.00	404.05	404.05	-0.64%	16,316
Jul 23, 2026	417.60	417.60	404.10	406.65	406.65	-2.21%	9,912
Jul 22, 2026	418.90	422.75	410.55	415.85	415.85	-1.48%	29,308
Jul 21, 2026	428.00	428.95	420.00	422.10	422.10	-1.99%	13,913
Jul 20, 2026	412.40	433.60	410.55	430.65	430.65	3.11%	33,751
Jul 17, 2026	429.05	430.00	415.10	417.65	417.65	-3.55%	28,945
Jul 16, 2026	440.30	444.80	427.95	433.00	433.00	-1.83%	17,530
Jul 15, 2026	433.65	445.50	429.90	441.05	441.05	2.77%	27,954
Jul 14, 2026	443.65	450.35	427.05	429.15	429.15	-2.96%	68,345
Jul 13, 2026	455.00	464.00	438.00	442.25	442.25	-3.88%	95,720
Jul 10, 2026	427.00	461.70	420.95	460.10	460.10	9.61%	195,577
Jul 9, 2026	410.60	421.95	406.65	419.75	419.75	2.32%	27,546
Jul 8, 2026	414.95	427.15	401.00	410.25	410.25	1.87%	151,534
Jul 7, 2026	414.05	415.30	398.75	402.70	402.70	-3.84%	48,155
Jul 6, 2026	427.90	427.90	414.80	418.80	418.80	-2.08%	28,903
Jul 3, 2026	428.85	443.00	419.40	427.70	427.70	0.85%	96,705
Jul 2, 2026	414.60	427.20	407.25	424.10	424.10	3.38%	35,714
Jul 1, 2026	412.95	430.90	407.00	410.25	410.25	-0.41%	39,874
Jun 30, 2026	405.55	421.70	404.60	411.95	411.95	-0.15%	37,906
Jun 29, 2026	417.50	429.10	402.65	412.55	412.55	-1.47%	45,974
Jun 25, 2026	415.05	431.65	409.45	418.70	418.70	2.32%	71,401
Jun 24, 2026	441.20	441.20	402.45	409.20	409.20	-8.49%	203,527
Jun 23, 2026	408.30	453.00	401.75	447.15	447.15	9.52%	858,594
Jun 22, 2026	360.40	412.50	355.25	408.30	408.30	16.74%	440,572
Jun 19, 2026	344.60	353.85	334.75	349.75	349.75	1.78%	47,667
Jun 18, 2026	342.85	347.60	334.50	343.65	343.65	0.39%	58,856
Jun 17, 2026	318.00	352.15	314.10	342.30	342.30	9.54%	188,424
Jun 16, 2026	308.50	323.00	308.50	312.50	312.50	1.23%	18,545
Jun 15, 2026	313.95	315.35	307.15	308.70	308.70	1.55%	10,278
Jun 12, 2026	297.55	305.95	297.55	304.00	304.00	1.84%	11,450