BOM:544418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	282.95	283.65	276.45	282.75	282.75	-0.60%	19,822
Sep 10, 2026	290.00	294.00	281.40	284.45	284.45	0.73%	43,107
Sep 9, 2026	275.10	287.75	273.20	282.40	282.40	2.84%	36,493
Sep 8, 2026	279.90	279.90	272.50	274.60	274.60	0.07%	15,333
Sep 7, 2026	279.95	280.50	273.85	274.40	274.40	-1.68%	28,711
Sep 4, 2026	282.15	291.20	278.10	279.10	279.10	-0.23%	111,487
Sep 3, 2026	279.15	283.70	276.85	279.75	279.75	0.54%	34,537
Sep 2, 2026	291.95	291.95	275.50	278.25	278.25	-4.50%	75,506
Sep 1, 2026	291.15	293.00	289.05	291.35	291.35	-0.46%	20,691
Aug 31, 2026	296.75	297.00	290.00	292.70	292.70	-0.90%	11,721
Aug 28, 2026	296.45	297.75	293.80	295.35	295.35	-0.99%	16,294
Aug 27, 2026	299.45	301.10	295.95	298.30	298.30	0.98%	20,234
Aug 26, 2026	300.00	301.30	294.65	295.40	295.40	-1.40%	24,655
Aug 25, 2026	296.70	300.30	296.00	299.60	299.60	0.99%	16,742
Aug 24, 2026	304.80	304.80	295.00	296.65	296.65	-0.94%	25,207
Aug 21, 2026	309.65	309.65	299.00	299.45	299.45	-1.90%	49,024
Aug 20, 2026	292.60	307.85	291.25	305.25	305.25	4.47%	184,349
Aug 19, 2026	296.50	298.15	291.50	292.20	292.20	-2.08%	51,199
Aug 18, 2026	303.85	303.85	294.00	298.40	298.40	-1.81%	30,829
Aug 17, 2026	303.30	309.00	296.45	303.90	303.90	1.17%	65,328
Aug 14, 2026	305.10	312.80	299.15	300.40	300.40	-2.32%	46,206
Aug 13, 2026	303.00	308.70	303.00	307.55	307.55	2.16%	20,723
Aug 12, 2026	305.00	305.20	298.95	301.05	301.05	-1.63%	35,777
Aug 11, 2026	307.95	312.55	302.65	306.05	306.05	-0.29%	52,476
Aug 10, 2026	309.35	314.00	298.00	306.95	306.95	-5.83%	142,717
Aug 7, 2026	324.75	328.00	322.80	325.95	325.95	0.96%	27,213
Aug 6, 2026	335.30	335.30	320.65	322.85	322.85	-0.95%	23,696
Aug 5, 2026	328.05	335.30	322.40	325.95	325.95	0.08%	42,141
Aug 4, 2026	333.15	333.15	322.95	325.70	325.70	-1.75%	51,244
Aug 3, 2026	332.35	338.30	330.00	331.50	331.50	0.71%	46,928
Jul 31, 2026	337.85	337.85	328.20	329.15	329.15	-1.07%	38,153
Jul 30, 2026	349.80	349.80	330.65	332.70	332.70	-3.54%	47,523
Jul 29, 2026	347.20	351.50	343.55	344.90	344.90	-0.04%	31,148
Jul 28, 2026	353.95	353.95	344.00	345.05	345.05	-1.37%	29,230
Jul 27, 2026	359.95	359.95	348.35	349.85	349.85	-2.49%	28,104
Jul 24, 2026	339.35	360.85	335.25	358.80	358.80	5.73%	65,476
Jul 23, 2026	359.85	359.85	336.90	339.35	339.35	-4.89%	83,112
Jul 22, 2026	390.15	394.05	354.00	356.80	356.80	-8.55%	70,130
Jul 21, 2026	388.05	392.00	384.45	390.15	390.15	0.12%	30,806
Jul 20, 2026	393.30	395.00	386.30	389.70	389.70	-2.26%	38,068
Jul 17, 2026	400.00	400.90	393.25	398.70	398.70	-1.35%	15,763
Jul 16, 2026	408.00	408.40	400.00	404.15	404.15	-0.37%	12,264
Jul 15, 2026	407.80	408.45	402.50	405.65	405.65	0.93%	23,237
Jul 14, 2026	407.80	407.80	400.10	401.90	401.90	-1.46%	17,955
Jul 13, 2026	411.25	413.70	402.05	407.85	407.85	-0.63%	33,936
Jul 10, 2026	413.00	415.45	407.70	410.45	410.45	0.04%	33,392
Jul 9, 2026	406.60	414.70	404.45	410.30	410.30	0.91%	24,899
Jul 8, 2026	423.55	423.55	401.85	406.60	406.60	-4.42%	67,703
Jul 7, 2026	432.75	432.75	421.00	425.40	425.40	-0.18%	47,686
Jul 6, 2026	425.15	443.65	422.25	426.15	426.15	4.02%	198,658