BOM:544172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	571.30	571.30	557.50	568.05	568.05	0.35%	19,225
Aug 20, 2026	566.25	576.00	562.70	566.05	566.05	0.32%	12,451
Aug 19, 2026	568.00	573.95	561.00	564.25	564.25	-0.49%	14,037
Aug 18, 2026	558.00	569.00	557.75	567.05	567.05	0.85%	22,192
Aug 17, 2026	558.05	563.45	553.55	562.25	562.25	1.35%	7,773
Aug 14, 2026	572.00	572.00	551.85	554.75	554.75	-2.59%	9,165
Aug 13, 2026	568.85	574.10	566.00	569.50	569.50	0.78%	16,512
Aug 12, 2026	569.05	577.30	563.20	565.10	565.10	-0.44%	31,640
Aug 11, 2026	574.35	583.50	565.00	567.60	567.60	-0.16%	36,869
Aug 10, 2026	559.95	575.00	556.95	568.50	568.50	2.60%	52,211
Aug 7, 2026	556.25	561.95	545.90	554.10	554.10	0.35%	54,711
Aug 6, 2026	542.60	564.00	540.05	552.15	552.15	2.16%	137,042
Aug 5, 2026	554.45	563.90	534.20	540.45	540.45	-2.45%	44,852
Aug 4, 2026	548.90	567.45	543.00	554.05	554.05	1.76%	382,332
Aug 3, 2026	526.25	554.00	512.70	544.45	544.45	5.74%	59,202
Jul 31, 2026	513.70	536.35	500.85	514.90	514.90	0.52%	373,220
Jul 30, 2026	519.30	538.55	510.00	514.50	512.25	-1.75%	30,668
Jul 29, 2026	513.00	524.60	510.00	523.65	521.36	3.13%	9,106
Jul 28, 2026	505.75	515.00	505.05	507.75	505.53	-0.08%	245,779
Jul 27, 2026	493.20	510.95	493.20	508.15	505.93	3.13%	14,077
Jul 24, 2026	483.80	494.40	483.80	492.75	490.60	0.86%	12,718
Jul 23, 2026	496.00	496.00	482.25	488.55	486.41	-1.05%	11,553
Jul 22, 2026	508.00	508.75	491.65	493.75	491.59	-2.80%	15,410
Jul 21, 2026	506.00	510.65	505.45	507.95	505.73	-0.26%	6,956
Jul 20, 2026	509.85	512.00	504.75	509.25	507.02	-0.15%	5,289
Jul 17, 2026	509.80	513.70	504.90	510.00	507.77	-0.27%	9,756
Jul 16, 2026	521.30	521.30	509.95	511.40	509.16	0.25%	3,829
Jul 15, 2026	508.05	515.20	506.65	510.10	507.87	0.57%	15,323
Jul 14, 2026	515.35	520.00	505.50	507.20	504.98	-1.09%	12,429
Jul 13, 2026	508.40	515.55	505.90	512.80	510.56	0.62%	14,887
Jul 10, 2026	499.85	522.80	499.85	509.65	507.42	2.74%	46,759
Jul 9, 2026	496.95	506.90	492.95	496.05	493.88	0.36%	20,682
Jul 8, 2026	488.00	510.35	488.00	494.25	492.09	0.60%	21,359
Jul 7, 2026	499.55	500.25	491.00	491.30	489.15	-0.60%	16,212
Jul 6, 2026	508.80	511.65	492.10	494.25	492.09	-2.86%	25,539
Jul 3, 2026	512.85	518.90	504.65	508.80	506.57	-1.13%	12,859
Jul 2, 2026	513.25	516.50	510.00	514.60	512.35	0.26%	7,722
Jul 1, 2026	522.00	530.90	512.30	513.25	511.01	-2.36%	13,709
Jun 30, 2026	522.65	527.50	515.00	525.65	523.35	1.72%	8,401
Jun 29, 2026	514.15	528.50	514.15	516.75	514.49	-0.45%	15,289
Jun 25, 2026	524.85	528.40	516.00	519.10	516.83	-1.45%	6,016
Jun 24, 2026	535.10	535.10	522.60	526.75	524.45	-0.61%	27,365
Jun 23, 2026	547.85	550.00	527.50	530.00	527.68	-2.06%	527,937
Jun 22, 2026	535.25	545.95	527.00	541.15	538.78	1.61%	26,186
Jun 19, 2026	516.20	535.00	516.20	532.55	530.22	2.93%	8,112
Jun 18, 2026	517.95	526.10	510.15	517.40	515.14	0.21%	17,603
Jun 17, 2026	517.70	521.75	511.40	516.30	514.04	0.09%	16,087
Jun 16, 2026	515.65	522.50	512.60	515.85	513.59	0.42%	99,542
Jun 15, 2026	522.10	522.10	511.75	513.70	511.45	0.49%	12,248
Jun 12, 2026	510.05	516.85	508.20	511.20	508.96	0.66%	38,945