BOM:544317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	463.75	465.50	459.00	460.35	460.35	0.13%	16,644
Aug 20, 2026	458.15	464.30	458.15	459.75	459.75	0.36%	23,108
Aug 19, 2026	459.10	460.60	452.70	458.10	458.10	-0.17%	22,747
Aug 18, 2026	469.55	469.55	457.85	458.90	458.90	-1.17%	16,770
Aug 17, 2026	467.50	468.20	463.05	464.35	464.35	-0.99%	35,867
Aug 14, 2026	473.65	475.00	467.70	469.00	469.00	-0.86%	18,772
Aug 13, 2026	467.10	476.45	467.10	473.05	473.05	1.27%	26,077
Aug 12, 2026	478.60	480.30	464.20	467.10	467.10	-1.30%	25,730
Aug 11, 2026	480.15	480.15	472.00	473.25	473.25	-1.16%	16,203
Aug 10, 2026	473.65	483.20	470.00	478.80	478.80	1.09%	32,156
Aug 7, 2026	475.10	483.90	470.25	473.65	473.65	-3.60%	72,737
Aug 6, 2026	505.60	505.60	488.00	491.35	491.35	-1.58%	15,963
Aug 5, 2026	497.05	504.15	497.05	499.25	499.25	0.67%	12,599
Aug 4, 2026	495.05	504.35	494.85	495.95	495.95	-1.03%	11,532
Aug 3, 2026	509.50	509.50	495.00	501.10	501.10	0.30%	18,777
Jul 31, 2026	491.00	504.00	487.75	502.60	499.60	2.46%	28,017
Jul 30, 2026	495.55	496.10	486.95	490.55	487.62	-1.42%	16,874
Jul 29, 2026	481.35	500.00	480.90	497.60	494.63	3.41%	35,175
Jul 28, 2026	485.80	488.00	480.40	481.20	478.33	-0.73%	14,920
Jul 27, 2026	485.50	490.10	482.00	484.75	481.86	0.39%	18,612
Jul 24, 2026	476.85	485.00	475.00	482.85	479.97	0.31%	15,281
Jul 23, 2026	483.05	487.50	478.35	481.35	478.48	-0.06%	4,909
Jul 22, 2026	490.00	490.00	480.60	481.65	478.78	-2.16%	19,315
Jul 21, 2026	499.95	499.95	491.15	492.30	489.36	-0.83%	13,452
Jul 20, 2026	498.05	499.85	494.65	496.40	493.44	-0.98%	13,310
Jul 17, 2026	504.40	504.40	498.90	501.30	498.31	-0.80%	17,282
Jul 16, 2026	500.45	509.70	494.00	505.35	502.33	1.31%	15,366
Jul 15, 2026	499.40	504.20	497.00	498.80	495.82	-0.04%	10,898
Jul 14, 2026	498.00	502.85	497.15	499.00	496.02	-1.48%	32,817
Jul 13, 2026	506.45	508.70	501.05	506.50	503.48	-0.20%	13,486
Jul 10, 2026	511.95	511.95	505.35	507.50	504.47	0.36%	15,186
Jul 9, 2026	487.05	512.00	487.05	505.70	502.68	3.90%	18,952
Jul 8, 2026	501.60	501.60	485.60	486.70	483.79	-4.02%	56,935
Jul 7, 2026	523.55	523.55	503.25	507.10	504.07	-2.47%	23,766
Jul 6, 2026	519.60	529.05	517.65	519.95	516.85	0.15%	38,163
Jul 3, 2026	534.00	534.00	515.00	519.15	516.05	-0.42%	25,753
Jul 2, 2026	520.50	524.85	514.90	521.35	518.24	0.70%	36,938
Jul 1, 2026	516.10	521.50	513.00	517.75	514.66	1.06%	30,569
Jun 30, 2026	518.75	520.80	509.50	512.30	509.24	-1.18%	31,321
Jun 29, 2026	520.10	531.95	512.50	518.40	515.31	1.21%	119,495
Jun 25, 2026	517.05	522.70	509.70	512.20	509.14	-1.20%	28,275
Jun 24, 2026	509.85	519.80	506.45	518.40	515.31	1.77%	25,752
Jun 23, 2026	522.15	526.00	507.00	509.40	506.36	-1.66%	55,531
Jun 22, 2026	528.90	528.90	510.70	518.00	514.91	2.05%	35,240
Jun 19, 2026	497.05	514.30	492.20	507.60	504.57	2.36%	36,532
Jun 18, 2026	499.95	502.20	494.50	495.90	492.94	-0.42%	18,986
Jun 17, 2026	502.30	502.30	494.75	498.00	495.03	0.23%	25,452
Jun 16, 2026	507.95	507.95	495.00	496.85	493.88	-0.54%	23,101
Jun 15, 2026	493.35	503.45	489.95	499.55	496.57	4.74%	37,423
Jun 12, 2026	468.80	480.00	468.80	476.95	474.10	2.19%	38,161