BOM:544004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	285.80	290.00	285.65	285.70	285.70	-0.03%	6,180
Aug 20, 2026	285.50	290.40	284.00	285.80	285.80	-0.42%	7,735
Aug 19, 2026	296.70	300.00	285.00	287.00	287.00	-1.34%	17,725
Aug 18, 2026	299.85	299.85	288.05	290.90	290.90	-0.56%	6,311
Aug 17, 2026	292.15	297.55	289.80	292.55	292.55	-0.58%	10,804
Aug 14, 2026	292.65	303.65	292.65	294.25	294.25	-0.91%	5,347
Aug 13, 2026	296.40	298.70	294.60	296.95	296.95	0.51%	6,386
Aug 12, 2026	306.95	306.95	292.55	295.45	295.45	-2.31%	7,943
Aug 11, 2026	297.70	309.00	295.95	302.45	302.45	2.91%	17,507
Aug 10, 2026	292.65	303.00	286.35	293.90	293.90	0.10%	12,134
Aug 7, 2026	304.80	314.45	289.20	293.60	293.60	-0.02%	90,938
Aug 6, 2026	275.05	302.85	271.00	293.65	293.65	5.97%	66,845
Aug 5, 2026	277.50	279.00	272.55	277.10	277.10	1.73%	7,118
Aug 4, 2026	269.90	276.50	264.60	272.40	272.40	2.81%	11,883
Aug 3, 2026	282.60	282.60	261.10	264.95	264.95	2.89%	4,873
Jul 31, 2026	257.00	258.60	256.35	257.50	257.50	0.04%	2,391
Jul 30, 2026	255.30	261.90	255.30	257.40	257.40	0.08%	2,889
Jul 29, 2026	256.40	258.45	255.05	257.20	257.20	0.74%	760
Jul 28, 2026	257.90	259.70	254.90	255.30	255.30	-1.69%	4,221
Jul 27, 2026	255.60	264.00	254.80	259.70	259.70	1.90%	3,353
Jul 24, 2026	252.55	256.10	252.15	254.85	254.85	-0.41%	4,252
Jul 23, 2026	250.15	257.25	250.15	255.90	255.90	-0.35%	7,425
Jul 22, 2026	261.00	261.00	256.00	256.80	256.80	-1.51%	3,131
Jul 21, 2026	263.55	263.55	259.00	260.75	260.75	-0.15%	4,319
Jul 20, 2026	260.95	261.90	259.55	261.15	261.15	-0.08%	1,914
Jul 17, 2026	261.05	262.20	259.65	261.35	261.35	-0.57%	2,480
Jul 16, 2026	257.30	265.10	257.30	262.85	262.85	0.10%	4,677
Jul 15, 2026	263.10	267.05	261.00	262.60	262.60	-0.68%	4,554
Jul 14, 2026	262.05	272.95	262.05	264.40	264.40	-0.41%	4,894
Jul 13, 2026	261.05	268.70	261.05	265.50	265.50	0.84%	3,863
Jul 10, 2026	278.95	278.95	262.55	263.30	263.30	0.30%	4,255
Jul 9, 2026	258.90	264.00	258.90	262.50	262.50	1.47%	5,585
Jul 8, 2026	258.15	268.80	258.00	258.70	258.70	-1.90%	6,302
Jul 7, 2026	268.60	269.00	262.45	263.70	263.70	-2.01%	4,261
Jul 6, 2026	277.70	277.70	268.90	269.10	269.10	-0.85%	5,204
Jul 3, 2026	279.80	279.80	270.65	271.40	271.40	-1.81%	13,237
Jul 2, 2026	270.95	279.55	270.55	276.40	276.40	2.62%	21,936
Jul 1, 2026	258.70	278.35	258.70	269.35	269.35	2.28%	12,587
Jun 30, 2026	263.75	264.20	261.65	263.35	263.35	0.21%	4,512
Jun 29, 2026	266.80	266.80	261.75	262.80	262.80	-0.87%	4,441
Jun 25, 2026	276.95	276.95	263.60	265.10	265.10	-2.82%	11,815
Jun 24, 2026	268.15	277.45	268.15	272.80	272.80	-0.27%	8,212
Jun 23, 2026	277.95	282.05	270.65	273.55	273.55	-1.95%	13,528
Jun 22, 2026	280.30	284.90	277.90	279.00	279.00	-0.66%	21,275
Jun 19, 2026	268.95	290.35	262.00	280.85	280.85	5.48%	78,088
Jun 18, 2026	271.15	273.00	263.40	266.25	266.25	-1.93%	29,159
Jun 17, 2026	268.35	277.65	267.35	271.50	271.50	-0.42%	19,246
Jun 16, 2026	289.05	298.75	260.45	272.65	272.65	-2.90%	104,596
Jun 15, 2026	261.75	280.80	261.70	280.80	280.80	9.99%	65,964
Jun 12, 2026	249.85	255.80	246.35	255.30	255.30	4.48%	12,171