BOM:544288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	626.00	641.50	623.55	634.90	634.90	0.58%	64,096
Aug 20, 2026	618.40	635.00	611.20	631.25	631.25	2.84%	41,616
Aug 19, 2026	590.05	628.35	585.55	613.80	613.80	4.25%	365,938
Aug 18, 2026	569.50	590.60	566.35	588.80	588.80	3.23%	72,936
Aug 17, 2026	566.85	571.30	559.90	570.35	570.35	-0.02%	9,897
Aug 14, 2026	580.00	582.00	567.75	570.45	570.45	-1.18%	26,923
Aug 13, 2026	564.25	581.00	564.25	577.25	577.25	1.54%	29,417
Aug 12, 2026	574.95	574.95	558.00	568.50	568.50	-0.48%	7,289
Aug 11, 2026	579.85	579.85	564.50	571.25	571.25	-0.88%	13,993
Aug 10, 2026	579.95	582.00	564.00	576.30	576.30	-0.14%	22,492
Aug 7, 2026	554.05	582.00	554.05	577.10	577.10	3.33%	38,091
Aug 6, 2026	554.00	560.65	550.85	558.50	558.50	0.37%	13,190
Aug 5, 2026	544.95	558.65	544.95	556.45	556.45	1.80%	36,040
Aug 4, 2026	552.00	557.55	545.00	546.60	546.60	-0.44%	15,985
Aug 3, 2026	543.35	555.15	541.60	549.00	549.00	1.09%	32,828
Jul 31, 2026	543.55	555.85	538.05	543.10	543.10	-0.52%	30,983
Jul 30, 2026	529.90	574.90	523.60	545.95	545.95	4.47%	588,470
Jul 29, 2026	547.00	561.80	518.75	522.60	522.60	-3.72%	40,142
Jul 28, 2026	547.75	556.00	541.00	542.80	542.80	-0.89%	9,409
Jul 27, 2026	537.15	556.75	537.10	547.65	547.65	1.55%	8,045
Jul 24, 2026	543.75	543.75	533.10	539.30	539.30	-1.15%	9,863
Jul 23, 2026	557.40	560.35	542.25	545.60	545.60	-2.25%	19,314
Jul 22, 2026	570.25	572.45	555.20	558.15	558.15	-2.91%	14,704
Jul 21, 2026	573.35	577.95	566.10	574.85	574.85	-0.23%	13,008
Jul 20, 2026	579.85	581.10	564.30	576.15	576.15	-0.65%	26,441
Jul 17, 2026	578.85	583.95	562.80	579.90	579.90	1.05%	14,059
Jul 16, 2026	578.60	588.35	562.00	573.90	573.90	-0.81%	19,555
Jul 15, 2026	582.90	588.55	576.10	578.60	578.60	-0.98%	23,520
Jul 14, 2026	582.55	585.75	573.00	584.35	584.35	0.23%	16,150
Jul 13, 2026	578.90	596.15	570.55	583.00	583.00	0.79%	17,300
Jul 10, 2026	570.00	582.00	570.00	578.45	578.45	2.98%	51,515
Jul 9, 2026	558.05	571.00	554.85	561.70	561.70	0.42%	30,347
Jul 8, 2026	569.50	575.35	554.20	559.35	559.35	-1.82%	20,169
Jul 7, 2026	559.10	573.10	550.90	569.70	569.70	1.61%	17,069
Jul 6, 2026	547.85	564.35	542.00	560.65	560.65	2.14%	8,345
Jul 3, 2026	549.95	558.10	544.95	548.90	548.90	-0.38%	16,353
Jul 2, 2026	556.80	559.00	543.50	551.00	551.00	0.63%	8,479
Jul 1, 2026	532.65	552.95	524.50	547.55	547.55	3.34%	16,674
Jun 30, 2026	545.65	547.50	526.95	529.85	529.85	-3.24%	9,195
Jun 29, 2026	557.05	563.95	541.80	547.60	547.60	-2.78%	33,261
Jun 25, 2026	563.00	572.05	559.80	563.25	563.25	0.04%	27,319
Jun 24, 2026	564.05	569.75	556.85	563.05	563.05	1.23%	10,736
Jun 23, 2026	569.05	569.65	552.50	556.20	556.20	-2.72%	16,472
Jun 22, 2026	576.95	578.45	563.50	571.75	571.75	-0.48%	31,535
Jun 19, 2026	549.85	585.00	543.55	574.50	574.50	4.41%	70,174
Jun 18, 2026	551.35	553.20	540.20	550.25	550.25	0.47%	10,330
Jun 17, 2026	557.80	565.00	545.00	547.65	547.65	-0.88%	27,599
Jun 16, 2026	549.55	557.00	542.00	552.50	552.50	0.78%	30,641
Jun 15, 2026	561.85	561.85	541.00	548.25	548.25	0.40%	17,137
Jun 12, 2026	543.90	548.00	529.65	546.05	546.05	2.43%	54,326