BOM:544345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	292.90	292.90	285.10	286.95	286.95	-1.22%	4,892
Aug 20, 2026	294.60	294.60	288.00	290.50	290.50	0.43%	8,302
Aug 19, 2026	285.00	301.20	285.00	289.25	289.25	1.10%	19,510
Aug 18, 2026	285.00	294.10	281.40	286.10	286.10	-0.44%	18,650
Aug 17, 2026	295.40	297.05	281.90	287.35	287.35	-2.97%	34,372
Aug 14, 2026	310.55	318.00	293.75	296.15	296.15	-6.64%	30,320
Aug 13, 2026	320.35	326.20	315.35	317.20	317.20	-2.02%	11,576
Aug 12, 2026	331.45	333.05	322.10	323.75	323.75	-2.79%	14,020
Aug 11, 2026	340.00	342.40	331.30	333.05	333.05	-0.88%	13,382
Aug 10, 2026	330.10	341.00	327.05	336.00	336.00	0.49%	15,347
Aug 7, 2026	331.50	338.00	331.50	334.35	334.35	-0.30%	6,708
Aug 6, 2026	349.85	349.85	330.90	335.35	335.35	-4.54%	33,465
Aug 5, 2026	363.90	366.15	344.95	351.30	351.30	-3.08%	16,237
Aug 4, 2026	363.55	371.40	359.00	362.45	362.45	-0.60%	32,928
Aug 3, 2026	360.50	366.00	352.10	364.65	364.65	3.14%	35,819
Jul 31, 2026	344.45	369.55	342.70	353.55	353.55	2.96%	67,898
Jul 30, 2026	334.55	348.30	334.55	343.40	343.40	1.67%	45,224
Jul 29, 2026	335.80	338.80	330.90	337.75	337.75	0.25%	8,825
Jul 28, 2026	332.65	340.85	324.05	336.90	336.90	0.91%	10,743
Jul 27, 2026	342.50	343.45	332.00	333.85	333.85	-0.77%	7,815
Jul 24, 2026	327.20	338.75	323.25	336.45	336.45	1.65%	15,474
Jul 23, 2026	330.75	333.85	326.50	331.00	331.00	-0.35%	8,594
Jul 22, 2026	345.45	346.15	329.30	332.15	332.15	-4.51%	21,676
Jul 21, 2026	339.85	351.00	337.35	347.85	347.85	2.04%	25,474
Jul 20, 2026	328.00	343.35	323.15	340.90	340.90	3.95%	16,634
Jul 17, 2026	329.05	329.60	321.85	327.95	327.95	-0.17%	9,953
Jul 16, 2026	333.00	337.55	327.50	328.50	328.50	-2.20%	10,114
Jul 15, 2026	341.00	346.10	333.80	335.90	335.90	0.48%	15,595
Jul 14, 2026	342.25	343.00	333.70	334.30	334.30	-3.42%	16,346
Jul 13, 2026	345.70	356.00	344.05	346.15	346.15	-2.23%	36,198
Jul 10, 2026	334.85	357.45	330.00	354.05	354.05	7.48%	64,899
Jul 9, 2026	324.45	333.00	324.45	329.40	329.40	0.43%	12,458
Jul 8, 2026	346.40	346.45	322.60	328.00	328.00	-4.29%	24,172
Jul 7, 2026	353.35	353.35	331.35	342.70	342.70	-1.07%	29,011
Jul 6, 2026	351.35	354.85	338.10	346.40	346.40	-1.97%	48,345
Jul 3, 2026	335.20	364.55	332.40	353.35	353.35	6.37%	159,988
Jul 2, 2026	328.95	335.70	325.90	332.20	332.20	1.25%	19,821
Jul 1, 2026	335.05	340.00	325.05	328.10	328.10	-0.92%	22,310
Jun 30, 2026	334.30	343.90	328.75	331.15	331.15	-1.58%	40,424
Jun 29, 2026	326.25	339.70	310.50	336.45	336.45	3.28%	56,696
Jun 25, 2026	319.50	328.40	310.55	325.75	325.75	2.99%	43,157
Jun 24, 2026	338.15	339.65	313.95	316.30	316.30	-6.45%	81,544
Jun 23, 2026	330.80	354.15	328.50	338.10	338.10	4.16%	349,251
Jun 22, 2026	296.00	336.45	294.55	324.60	324.60	10.67%	289,320
Jun 19, 2026	275.85	297.25	274.55	293.30	293.30	5.56%	43,109
Jun 18, 2026	274.80	283.00	273.50	277.85	277.85	0.91%	25,899
Jun 17, 2026	273.80	279.75	266.00	275.35	275.35	2.04%	22,951
Jun 16, 2026	258.90	283.15	256.50	269.85	269.85	5.35%	38,315
Jun 15, 2026	252.00	258.50	249.90	256.15	256.15	4.38%	13,578
Jun 12, 2026	244.95	246.00	241.00	245.40	245.40	2.06%	3,281