BOM:544421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	324.05	331.55	321.05	328.60	328.60	1.05%	15,839
Aug 20, 2026	336.00	337.00	321.95	325.20	325.20	-0.85%	17,360
Aug 19, 2026	318.10	332.55	318.10	328.00	328.00	0.89%	37,930
Aug 18, 2026	328.65	336.00	322.00	325.10	325.10	-1.08%	39,852
Aug 17, 2026	333.05	337.00	327.30	328.65	328.65	-1.23%	38,493
Aug 14, 2026	339.70	342.95	330.30	332.75	332.75	-1.26%	47,734
Aug 13, 2026	328.35	339.55	323.90	337.00	337.00	4.19%	124,916
Aug 12, 2026	295.05	323.45	287.45	323.45	323.45	10.00%	143,752
Aug 11, 2026	290.50	300.15	289.40	294.05	294.05	-0.79%	19,082
Aug 10, 2026	305.75	315.45	293.25	296.40	296.40	1.58%	75,454
Aug 7, 2026	281.00	304.50	280.80	291.80	291.80	3.92%	127,661
Aug 6, 2026	283.20	287.90	278.70	280.80	280.80	-0.20%	26,965
Aug 5, 2026	285.75	285.95	278.35	281.35	281.35	-0.11%	16,777
Aug 4, 2026	273.70	284.30	272.85	281.65	281.65	3.41%	15,302
Aug 3, 2026	266.95	280.60	266.20	272.35	272.35	3.28%	32,099
Jul 31, 2026	259.00	266.50	254.20	263.70	263.70	2.31%	25,639
Jul 30, 2026	270.90	270.95	256.00	257.75	257.75	-4.84%	47,285
Jul 29, 2026	275.55	278.95	270.00	270.85	270.85	-1.54%	19,730
Jul 28, 2026	281.05	282.75	273.00	275.10	275.10	-2.71%	13,713
Jul 27, 2026	281.05	286.95	279.55	282.75	282.75	0.52%	13,815
Jul 24, 2026	277.00	284.45	273.65	281.30	281.30	1.06%	24,824
Jul 23, 2026	284.90	284.90	277.00	278.35	278.35	-2.96%	33,598
Jul 22, 2026	295.90	298.45	278.20	286.85	286.85	-3.06%	40,228
Jul 21, 2026	285.35	298.30	285.35	295.90	295.90	3.08%	10,144
Jul 20, 2026	287.00	291.35	284.45	287.05	287.05	0.02%	21,630
Jul 17, 2026	297.45	297.45	285.05	287.00	287.00	-2.65%	18,480
Jul 16, 2026	302.50	302.50	286.35	294.80	294.80	0.12%	16,230
Jul 15, 2026	287.80	304.80	287.75	294.45	294.45	2.83%	28,395
Jul 14, 2026	298.10	298.15	285.10	286.35	286.35	-3.31%	28,719
Jul 13, 2026	299.05	304.45	293.00	296.15	296.15	0.56%	90,989
Jul 10, 2026	270.10	294.50	269.65	294.50	294.50	9.99%	147,541
Jul 9, 2026	254.45	272.55	254.45	267.75	267.75	5.23%	27,214
Jul 8, 2026	260.05	265.00	252.00	254.45	254.45	-2.02%	13,479
Jul 7, 2026	259.85	262.95	256.00	259.70	259.70	-0.12%	6,532
Jul 6, 2026	262.00	266.95	259.00	260.00	260.00	-0.57%	45,183
Jul 3, 2026	266.20	266.25	256.70	261.50	261.50	0.21%	6,963
Jul 2, 2026	263.35	264.15	259.25	260.95	260.95	-0.10%	13,020
Jul 1, 2026	266.10	267.30	259.35	261.20	261.20	-1.21%	9,317
Jun 30, 2026	255.00	266.10	255.00	264.40	264.40	1.07%	13,276
Jun 29, 2026	270.00	270.05	259.35	261.60	261.60	-3.09%	10,980
Jun 25, 2026	282.35	284.10	268.70	269.95	269.95	-3.21%	12,877
Jun 24, 2026	278.90	281.95	275.20	278.90	278.90	-0.30%	10,401
Jun 23, 2026	286.55	292.00	276.70	279.75	279.75	-2.37%	20,877
Jun 22, 2026	281.80	287.30	281.80	286.55	286.55	1.69%	13,557
Jun 19, 2026	282.95	286.00	278.05	281.80	281.80	-0.19%	15,602
Jun 18, 2026	282.40	294.85	280.05	282.35	282.35	0.36%	24,853
Jun 17, 2026	279.50	285.85	279.45	281.35	281.35	0.66%	18,267
Jun 16, 2026	279.15	284.15	278.20	279.50	279.50	-0.02%	8,199
Jun 15, 2026	281.40	287.10	277.05	279.55	279.55	1.54%	20,850
Jun 12, 2026	265.65	277.55	260.55	275.30	275.30	6.71%	24,927