BOM:544138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	613.25	625.00	607.85	621.95	621.95	-0.09%	12,919
Aug 20, 2026	633.00	636.40	618.50	622.50	622.50	-0.95%	13,543
Aug 19, 2026	652.60	660.00	625.00	628.45	628.45	-2.59%	29,494
Aug 18, 2026	600.85	651.10	600.85	645.15	645.15	7.09%	55,442
Aug 17, 2026	597.45	629.25	590.65	602.45	602.45	-0.67%	21,026
Aug 14, 2026	615.00	630.70	599.60	606.50	606.50	-1.10%	18,949
Aug 13, 2026	606.35	615.95	599.10	613.25	613.25	1.16%	13,437
Aug 12, 2026	623.90	623.90	593.50	606.20	606.20	-2.37%	33,489
Aug 11, 2026	620.20	653.00	608.10	620.90	620.90	-0.42%	160,826
Aug 10, 2026	563.55	646.95	557.60	623.55	623.55	12.84%	655,952
Aug 7, 2026	536.20	555.00	535.35	552.60	552.60	2.43%	18,029
Aug 6, 2026	550.05	560.00	536.00	539.50	539.50	-1.58%	31,355
Aug 5, 2026	503.55	553.00	500.90	548.15	548.15	8.22%	81,042
Aug 4, 2026	502.00	515.95	497.35	506.50	506.50	-0.38%	11,628
Aug 3, 2026	506.50	514.00	502.85	508.45	508.45	0.96%	2,871
Jul 31, 2026	499.95	507.50	495.00	503.60	503.60	2.46%	5,817
Jul 30, 2026	498.70	502.85	487.05	491.50	491.50	-2.23%	3,576
Jul 29, 2026	506.95	513.70	501.40	502.70	502.70	-0.73%	5,280
Jul 28, 2026	512.55	527.75	498.00	506.40	506.40	-0.27%	14,963
Jul 27, 2026	509.80	512.50	500.40	507.75	507.75	0.49%	11,496
Jul 24, 2026	478.65	511.00	467.75	505.25	505.25	6.16%	25,768
Jul 23, 2026	479.00	488.00	474.80	475.95	475.95	-1.77%	11,671
Jul 22, 2026	495.05	501.85	482.40	484.55	484.55	-1.83%	14,278
Jul 21, 2026	485.10	526.60	485.10	493.60	493.60	0.05%	99,038
Jul 20, 2026	448.50	503.90	447.60	493.35	493.35	10.89%	95,268
Jul 17, 2026	443.00	452.55	438.30	444.90	444.90	0.25%	6,593
Jul 16, 2026	445.35	447.75	436.15	443.80	443.80	0.21%	2,785
Jul 15, 2026	452.00	452.00	436.00	442.85	442.85	-0.61%	2,186
Jul 14, 2026	451.75	453.45	438.00	445.55	445.55	-1.95%	6,226
Jul 13, 2026	460.00	464.40	450.40	454.40	454.40	-0.25%	16,889
Jul 10, 2026	448.05	458.50	441.05	455.55	455.55	2.50%	9,667
Jul 9, 2026	435.95	447.70	434.35	444.45	444.45	2.03%	9,339
Jul 8, 2026	429.60	447.05	429.15	435.60	435.60	1.91%	5,829
Jul 7, 2026	429.85	441.65	417.15	427.45	427.45	2.02%	11,422
Jul 6, 2026	420.05	422.35	417.95	419.00	419.00	-0.78%	1,135
Jul 3, 2026	426.55	428.05	420.05	422.30	422.30	-0.12%	3,273
Jul 2, 2026	421.80	428.40	421.15	422.80	422.80	-0.60%	2,156
Jul 1, 2026	427.40	429.00	422.40	425.35	425.35	0.16%	1,700
Jun 30, 2026	424.85	429.50	417.05	424.65	424.65	0.45%	977
Jun 29, 2026	415.75	424.25	408.80	422.75	422.75	1.29%	3,815
Jun 25, 2026	428.55	428.55	413.85	417.35	417.35	-0.98%	4,153
Jun 24, 2026	431.90	432.30	420.70	421.50	421.50	-1.60%	5,711
Jun 23, 2026	440.40	443.00	426.40	428.35	428.35	-3.22%	7,488
Jun 22, 2026	430.05	455.00	430.05	442.60	442.60	0.88%	15,463
Jun 19, 2026	438.45	446.95	433.50	438.75	438.75	-0.02%	9,188
Jun 18, 2026	428.60	443.00	425.75	438.85	438.85	3.09%	8,221
Jun 17, 2026	433.60	435.75	424.00	425.70	425.70	-1.13%	4,359
Jun 16, 2026	439.30	445.00	428.35	430.55	430.55	0.08%	7,260
Jun 15, 2026	432.30	439.35	426.90	430.20	430.20	-0.57%	5,281
Jun 12, 2026	436.80	438.05	426.65	432.65	432.65	1.76%	7,619