BOM:544009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	599.95	601.20	591.15	596.10	596.10	0.19%	13,429
Aug 20, 2026	595.75	604.20	593.55	594.95	594.95	0.44%	24,723
Aug 19, 2026	606.70	610.60	591.20	592.35	592.35	-2.45%	18,133
Aug 18, 2026	587.75	613.00	587.75	607.20	607.20	2.46%	48,248
Aug 17, 2026	585.45	596.00	582.65	592.65	592.65	1.46%	20,100
Aug 14, 2026	590.70	599.00	583.00	584.10	584.10	-1.82%	21,717
Aug 13, 2026	592.70	599.90	584.30	594.95	594.95	1.36%	31,688
Aug 12, 2026	594.60	594.60	578.60	586.95	586.95	-0.68%	13,466
Aug 11, 2026	594.95	595.50	586.85	590.95	590.95	-0.25%	27,889
Aug 10, 2026	593.25	600.05	589.60	592.45	592.45	-0.23%	26,734
Aug 7, 2026	588.00	599.35	582.60	593.80	593.80	1.05%	22,127
Aug 6, 2026	584.00	613.05	584.00	587.65	587.65	-0.94%	72,045
Aug 5, 2026	591.15	597.35	570.00	593.20	593.20	1.92%	42,804
Aug 4, 2026	586.95	612.20	581.00	582.00	582.00	-1.26%	105,755
Aug 3, 2026	635.00	647.05	578.00	589.40	589.40	-6.00%	313,390
Jul 31, 2026	616.25	629.00	611.60	627.05	627.05	2.37%	48,771
Jul 30, 2026	602.05	614.95	600.00	612.55	612.55	1.75%	48,223
Jul 29, 2026	570.95	604.50	570.95	602.00	602.00	5.15%	52,901
Jul 28, 2026	585.45	585.45	570.40	572.50	572.50	-0.64%	17,370
Jul 27, 2026	594.75	594.75	572.95	576.20	576.20	1.69%	18,638
Jul 24, 2026	576.00	595.40	563.50	566.65	566.65	-1.83%	49,081
Jul 23, 2026	583.50	586.40	572.60	577.20	577.20	-1.30%	9,261
Jul 22, 2026	582.00	588.40	569.70	584.80	584.80	-0.72%	28,790
Jul 21, 2026	597.85	598.50	585.80	589.05	589.05	-0.12%	30,015
Jul 20, 2026	582.55	600.45	575.00	589.75	589.75	0.86%	24,841
Jul 17, 2026	584.00	588.80	575.35	584.70	584.70	-0.65%	27,004
Jul 16, 2026	595.05	599.35	583.85	588.50	588.50	-1.65%	39,722
Jul 15, 2026	603.85	611.95	596.00	598.35	598.35	-1.18%	45,565
Jul 14, 2026	601.00	624.40	598.95	605.50	605.50	-0.04%	51,997
Jul 13, 2026	614.25	616.00	601.00	605.75	605.75	-2.82%	47,481
Jul 10, 2026	604.10	630.00	595.75	623.35	623.35	8.45%	208,193
Jul 9, 2026	566.05	586.55	564.65	574.80	574.80	2.30%	29,417
Jul 8, 2026	582.70	585.70	557.45	561.85	561.85	-2.95%	40,593
Jul 7, 2026	575.05	586.50	557.15	578.90	578.90	2.73%	142,847
Jul 6, 2026	560.00	572.60	548.60	563.50	563.50	1.63%	20,820
Jul 3, 2026	571.20	578.05	551.15	554.45	554.45	-2.41%	33,977
Jul 2, 2026	552.70	574.30	552.70	568.15	568.15	3.49%	91,606
Jul 1, 2026	535.15	551.85	512.45	549.00	549.00	4.67%	63,069
Jun 30, 2026	518.30	527.80	518.15	524.50	524.50	1.55%	14,148
Jun 29, 2026	529.60	529.60	508.75	516.50	516.50	-1.95%	19,774
Jun 25, 2026	518.00	547.75	515.85	526.75	526.75	1.90%	89,143
Jun 24, 2026	514.75	523.25	513.10	516.95	516.95	0.43%	21,191
Jun 23, 2026	525.00	539.45	512.55	514.75	514.75	-1.26%	39,914
Jun 22, 2026	528.40	528.40	511.95	521.30	521.30	1.69%	37,399
Jun 19, 2026	511.50	518.45	507.15	512.65	512.65	0.32%	24,634
Jun 18, 2026	507.65	529.00	507.65	511.00	511.00	1.13%	47,733
Jun 17, 2026	506.95	517.95	504.00	505.30	505.30	-0.95%	28,071
Jun 16, 2026	503.60	512.85	503.60	510.15	510.15	1.14%	33,410
Jun 15, 2026	523.85	523.85	503.00	504.40	504.40	-1.61%	58,133
Jun 12, 2026	504.45	520.00	495.50	512.65	512.65	2.85%	61,050