BOM:544455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	620.05	625.00	603.00	606.50	606.50	-2.90%	31,203
Aug 20, 2026	590.20	633.75	589.00	624.60	624.60	6.08%	95,346
Aug 19, 2026	571.00	592.55	568.80	588.80	588.80	3.08%	28,042
Aug 18, 2026	597.50	597.50	569.00	571.20	571.20	-3.68%	20,726
Aug 17, 2026	567.70	597.50	565.20	593.00	593.00	4.97%	36,265
Aug 14, 2026	574.00	581.00	560.45	564.90	564.90	-1.41%	27,299
Aug 13, 2026	585.30	585.30	565.20	572.95	572.95	0.16%	13,353
Aug 12, 2026	577.05	579.90	562.20	572.05	572.05	-0.23%	34,966
Aug 11, 2026	557.15	577.85	553.85	573.35	573.35	3.19%	44,813
Aug 10, 2026	520.95	562.60	512.55	555.65	555.65	5.66%	88,849
Aug 7, 2026	521.30	529.50	514.15	525.90	525.90	0.43%	24,895
Aug 6, 2026	533.75	545.00	519.00	523.65	523.65	-1.08%	46,664
Aug 5, 2026	507.90	533.30	482.60	529.35	529.35	4.21%	88,333
Aug 4, 2026	556.40	556.40	507.95	507.95	507.95	-4.99%	27,873
Aug 3, 2026	537.00	545.65	517.55	534.65	534.65	0.55%	44,163
Jul 31, 2026	563.05	563.05	529.20	531.70	531.70	-4.55%	43,155
Jul 30, 2026	551.45	571.00	536.00	557.05	557.05	-0.77%	34,541
Jul 29, 2026	565.90	603.50	557.00	561.35	561.35	-2.79%	33,597
Jul 28, 2026	578.75	591.20	558.70	577.45	577.45	-1.81%	27,945
Jul 27, 2026	598.00	598.00	572.65	588.10	588.10	2.61%	22,741
Jul 24, 2026	536.00	573.15	536.00	573.15	573.15	4.99%	30,283
Jul 23, 2026	549.95	552.60	537.20	545.90	545.90	0.14%	5,042
Jul 22, 2026	547.30	558.90	536.40	545.15	545.15	0.50%	21,006
Jul 21, 2026	568.40	568.40	540.00	542.45	542.45	-2.66%	7,947
Jul 20, 2026	549.75	563.50	542.30	557.25	557.25	2.43%	17,976
Jul 17, 2026	565.05	572.65	544.05	544.05	544.05	-4.99%	25,676
Jul 16, 2026	594.00	594.00	570.00	572.65	572.65	0.22%	15,622
Jul 15, 2026	590.05	599.00	568.80	571.40	571.40	-2.67%	16,173
Jul 14, 2026	585.70	615.35	585.00	587.10	587.10	-3.16%	33,654
Jul 13, 2026	624.95	637.30	602.50	606.25	606.25	-4.41%	24,789
Jul 10, 2026	661.70	661.70	629.85	634.20	634.20	0.28%	13,685
Jul 9, 2026	644.00	673.80	627.85	632.40	632.40	-1.46%	180,538
Jul 8, 2026	616.05	655.85	616.05	641.75	641.75	2.74%	310,283
Jul 7, 2026	661.95	661.95	619.15	624.65	624.65	-2.39%	27,314
Jul 6, 2026	618.95	669.65	618.00	639.95	639.95	-0.22%	43,546
Jul 3, 2026	678.45	678.45	641.35	641.35	641.35	-5.00%	29,803
Jul 2, 2026	688.90	688.95	661.85	675.10	675.10	2.89%	143,527
Jul 1, 2026	649.75	656.15	637.20	656.15	656.15	4.99%	121,180
Jun 30, 2026	576.70	625.40	575.55	624.95	624.95	9.92%	130,798
Jun 29, 2026	576.60	579.65	554.75	568.55	568.55	0.51%	44,718
Jun 25, 2026	560.25	583.20	554.80	565.65	565.65	6.69%	95,058
Jun 24, 2026	521.75	544.65	521.75	530.20	530.20	0.22%	37,761
Jun 23, 2026	559.95	566.70	522.05	529.05	529.05	-4.09%	119,388
Jun 22, 2026	524.00	552.95	510.20	551.60	551.60	9.73%	160,426
Jun 19, 2026	471.05	502.70	470.20	502.70	502.70	10.00%	187,166
Jun 18, 2026	450.95	460.45	441.65	457.00	457.00	1.38%	27,113
Jun 17, 2026	460.45	464.00	445.00	450.80	450.80	-0.30%	33,713
Jun 16, 2026	450.05	470.00	449.60	452.15	452.15	0.66%	42,872
Jun 15, 2026	436.00	452.45	434.95	449.20	449.20	3.63%	58,856
Jun 12, 2026	434.80	455.00	425.00	433.45	433.45	3.66%	119,560