BOM:544350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	498.65	501.55	495.65	499.75	499.75	-0.65%	13,883
Aug 20, 2026	501.85	505.10	492.45	503.00	503.00	0.66%	383,876
Aug 19, 2026	503.00	504.00	497.00	499.70	499.70	-0.62%	15,298
Aug 18, 2026	500.00	505.90	495.60	502.80	502.80	0.54%	21,793
Aug 17, 2026	509.05	509.05	496.20	500.10	500.10	-1.19%	10,543
Aug 14, 2026	508.35	511.10	502.10	506.10	506.10	-0.43%	8,172
Aug 13, 2026	505.20	510.85	493.20	508.30	508.30	-0.55%	39,160
Aug 12, 2026	513.00	515.20	503.00	511.10	511.10	-5.83%	1,047,730
Aug 11, 2026	563.50	567.30	535.05	542.75	542.75	-3.43%	22,475
Aug 10, 2026	544.60	563.95	543.85	562.05	562.05	2.86%	21,893
Aug 7, 2026	527.00	549.10	526.95	546.40	546.40	2.76%	8,727
Aug 6, 2026	516.90	549.50	516.90	531.75	531.75	1.69%	28,067
Aug 5, 2026	501.80	551.55	491.00	522.90	522.90	6.12%	34,829
Aug 4, 2026	482.25	503.55	482.25	492.75	492.75	1.86%	17,060
Aug 3, 2026	476.85	494.90	476.85	483.75	483.75	0.97%	4,815
Jul 31, 2026	479.25	487.10	473.80	479.10	479.10	-0.50%	1,498
Jul 30, 2026	495.15	497.05	480.95	481.50	481.50	-1.64%	3,957
Jul 29, 2026	495.25	501.50	487.00	489.55	489.55	-0.53%	3,623
Jul 28, 2026	478.70	493.90	478.70	492.15	492.15	3.49%	3,733
Jul 27, 2026	488.05	488.90	471.95	475.55	475.55	-0.63%	1,344
Jul 24, 2026	481.55	482.30	475.60	478.55	478.55	0.12%	816
Jul 23, 2026	470.35	487.00	470.35	478.00	478.00	-0.35%	1,714
Jul 22, 2026	487.00	487.85	471.30	479.70	479.70	-1.36%	5,665
Jul 21, 2026	484.70	490.20	482.55	486.30	486.30	0.45%	758
Jul 20, 2026	487.30	490.40	482.00	484.10	484.10	-0.94%	3,162
Jul 17, 2026	495.00	495.00	471.95	488.70	488.70	-0.45%	1,621
Jul 16, 2026	507.25	507.25	486.85	490.90	490.90	-0.53%	2,231
Jul 15, 2026	489.15	499.00	488.90	493.50	493.50	0.35%	10,038
Jul 14, 2026	501.75	504.45	486.80	491.80	491.80	-1.09%	5,398
Jul 13, 2026	470.45	502.00	470.45	497.20	497.20	2.85%	16,850
Jul 10, 2026	491.95	491.95	475.00	483.40	483.40	-0.33%	5,469
Jul 9, 2026	487.45	493.00	476.15	485.00	485.00	1.73%	5,326
Jul 8, 2026	469.00	478.95	462.45	476.75	476.75	0.41%	14,590
Jul 7, 2026	484.45	484.45	469.90	474.80	474.80	-1.32%	1,873
Jul 6, 2026	479.65	490.00	477.05	481.15	481.15	0.31%	8,680
Jul 3, 2026	483.45	483.45	472.90	479.65	479.65	0.69%	2,158
Jul 2, 2026	469.70	479.95	467.20	476.35	476.35	1.52%	6,263
Jul 1, 2026	479.15	484.85	450.80	469.20	469.20	-2.08%	3,533
Jun 30, 2026	475.85	482.00	472.00	479.15	479.15	0.96%	4,697
Jun 29, 2026	479.70	483.10	470.10	474.60	474.60	-2.32%	3,516
Jun 25, 2026	489.40	490.15	481.55	485.85	485.85	0.39%	3,778
Jun 24, 2026	478.80	484.90	475.85	483.95	483.95	1.81%	2,149
Jun 23, 2026	485.70	490.85	472.95	475.35	475.35	0.84%	8,976
Jun 22, 2026	467.40	473.00	463.00	471.40	471.40	0.78%	5,212
Jun 19, 2026	447.35	474.75	445.35	467.75	467.75	5.21%	7,285
Jun 18, 2026	443.00	451.25	442.25	444.60	444.60	0.26%	7,152
Jun 17, 2026	437.55	444.50	437.55	443.45	443.45	1.13%	3,572
Jun 16, 2026	443.25	444.95	436.65	438.50	438.50	-0.06%	2,046
Jun 15, 2026	443.05	449.40	438.00	438.75	438.75	-0.31%	13,232
Jun 12, 2026	446.70	446.70	439.00	440.10	440.10	0.06%	2,894