BOM:544107 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	323.85	326.50	316.00	320.30	320.30	-0.16%	33,526
Aug 20, 2026	315.65	327.95	312.80	320.80	320.80	2.17%	45,488
Aug 19, 2026	310.55	317.60	308.85	314.00	314.00	1.24%	6,531
Aug 18, 2026	310.80	313.00	309.10	310.15	310.15	-0.13%	4,367
Aug 17, 2026	315.20	315.40	308.20	310.55	310.55	-1.48%	17,288
Aug 14, 2026	317.95	317.95	309.85	315.20	315.20	-0.03%	166,285
Aug 13, 2026	315.00	318.90	312.80	315.30	315.30	-0.38%	2,836
Aug 12, 2026	322.25	322.25	309.30	316.50	316.50	-0.28%	19,573
Aug 11, 2026	315.05	318.85	312.65	317.40	317.40	0.92%	9,756
Aug 10, 2026	308.95	318.00	307.55	314.50	314.50	1.21%	25,486
Aug 7, 2026	308.95	315.30	302.35	310.75	310.75	-2.13%	42,034
Aug 6, 2026	319.95	324.10	312.75	317.50	317.50	-0.39%	44,575
Aug 5, 2026	302.10	320.00	302.10	318.75	318.75	5.55%	100,696
Aug 4, 2026	302.40	304.80	292.80	302.00	302.00	0.78%	40,559
Aug 3, 2026	307.85	307.85	298.05	299.65	299.65	-0.28%	66,652
Jul 31, 2026	297.15	304.75	293.60	300.50	300.50	1.93%	36,682
Jul 30, 2026	303.90	303.90	293.85	294.80	294.80	-1.26%	29,298
Jul 29, 2026	281.80	302.00	280.70	298.55	298.55	5.57%	127,806
Jul 28, 2026	287.15	287.15	280.85	282.80	282.80	-1.65%	19,724
Jul 27, 2026	287.30	293.00	282.75	287.55	287.55	1.90%	39,922
Jul 24, 2026	260.05	287.75	259.95	282.20	282.20	7.10%	73,749
Jul 23, 2026	262.35	270.30	254.85	263.50	263.50	1.33%	22,200
Jul 22, 2026	266.30	269.80	259.00	260.05	260.05	-3.17%	16,151
Jul 21, 2026	271.00	273.70	263.65	268.55	268.55	-1.76%	18,285
Jul 20, 2026	274.00	276.85	271.40	273.35	273.35	-0.24%	15,069
Jul 17, 2026	273.85	277.85	266.80	274.00	274.00	2.07%	26,885
Jul 16, 2026	275.00	275.00	264.00	268.45	268.45	-2.08%	23,475
Jul 15, 2026	277.15	277.15	267.90	274.15	274.15	1.33%	22,768
Jul 14, 2026	266.25	279.00	263.85	270.55	270.55	2.00%	62,089
Jul 13, 2026	264.60	269.15	260.30	265.25	265.25	0.55%	21,378
Jul 10, 2026	263.15	268.60	260.65	263.80	263.80	0.96%	9,528
Jul 9, 2026	264.75	267.15	258.00	261.30	261.30	-0.32%	20,201
Jul 8, 2026	267.80	270.30	257.90	262.15	262.15	-1.56%	45,533
Jul 7, 2026	269.75	274.20	262.90	266.30	266.30	-1.11%	62,566
Jul 6, 2026	269.90	285.25	266.95	269.30	269.30	1.66%	176,422
Jul 3, 2026	254.85	274.00	252.05	264.90	264.90	5.12%	176,893
Jul 2, 2026	257.00	257.95	249.45	252.00	252.00	-1.37%	53,707
Jul 1, 2026	235.35	259.00	232.95	255.50	255.50	9.68%	116,498
Jun 30, 2026	235.95	236.90	230.05	232.95	232.95	-0.28%	16,315
Jun 29, 2026	228.70	234.65	223.90	233.60	233.60	3.87%	30,957
Jun 25, 2026	224.50	227.00	224.50	224.90	224.90	-0.16%	3,979
Jun 24, 2026	225.00	227.15	224.10	225.25	225.25	0.20%	23,381
Jun 23, 2026	227.75	229.95	224.50	224.80	224.80	-1.66%	8,479
Jun 22, 2026	228.10	233.40	227.60	228.60	228.60	1.28%	9,911
Jun 19, 2026	220.95	229.30	220.90	225.70	225.70	0.27%	13,858
Jun 18, 2026	231.50	231.50	224.40	225.10	225.10	-1.60%	11,827
Jun 17, 2026	227.05	237.30	226.85	228.75	228.75	0.33%	10,560
Jun 16, 2026	235.05	236.10	226.40	228.00	228.00	-2.48%	10,184
Jun 15, 2026	228.00	236.50	227.80	233.80	233.80	2.59%	14,027
Jun 12, 2026	223.60	231.00	223.60	227.90	227.90	1.11%	11,021