BOM:544459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	257.05	274.00	257.05	269.90	269.90	6.07%	349,027
Aug 20, 2026	247.00	255.50	241.75	254.45	254.45	5.73%	99,102
Aug 19, 2026	257.00	257.00	235.30	240.65	240.65	-5.27%	246,460
Aug 18, 2026	269.00	269.00	251.00	254.05	254.05	-4.80%	175,768
Aug 17, 2026	251.95	268.00	248.80	266.85	266.85	7.82%	247,500
Aug 14, 2026	230.95	251.80	229.90	247.50	247.50	7.10%	365,090
Aug 13, 2026	233.00	236.40	224.45	231.10	231.10	0.35%	171,617
Aug 12, 2026	227.30	232.00	218.00	230.30	230.30	0.96%	208,025
Aug 11, 2026	229.85	229.85	223.25	228.10	228.10	0.04%	48,090
Aug 10, 2026	227.15	230.40	220.40	228.00	228.00	1.79%	81,019
Aug 7, 2026	220.10	232.70	217.75	224.00	224.00	2.63%	83,110
Aug 6, 2026	219.80	220.00	216.20	218.25	218.25	0.63%	20,145
Aug 5, 2026	219.25	227.00	216.20	217.00	216.88	-0.39%	13,223
Aug 4, 2026	222.05	222.05	217.15	217.85	217.73	-0.93%	44,820
Aug 3, 2026	227.70	227.70	218.50	219.90	219.78	1.27%	38,926
Jul 31, 2026	218.65	218.65	214.75	217.15	217.03	0.35%	20,153
Jul 30, 2026	223.50	223.50	215.20	216.40	216.28	-3.18%	35,025
Jul 29, 2026	218.40	228.10	216.30	223.50	223.37	3.35%	102,671
Jul 28, 2026	219.95	220.00	215.05	216.25	216.13	-0.32%	40,076
Jul 27, 2026	214.90	235.00	214.10	216.95	216.83	2.50%	281,619
Jul 24, 2026	207.00	213.55	203.95	211.65	211.53	2.05%	55,892
Jul 23, 2026	207.35	209.95	206.45	207.40	207.28	0.05%	11,487
Jul 22, 2026	215.50	215.50	205.40	207.30	207.18	-2.72%	21,632
Jul 21, 2026	212.65	216.15	211.25	213.10	212.98	0.31%	18,715
Jul 20, 2026	212.50	218.00	211.10	212.45	212.33	-0.05%	51,025
Jul 17, 2026	211.95	217.40	211.50	212.55	212.43	-0.33%	34,168
Jul 16, 2026	213.55	218.00	211.75	213.25	213.13	0.05%	28,784
Jul 15, 2026	214.80	218.00	212.80	213.15	213.03	-0.16%	10,634
Jul 14, 2026	212.70	215.00	211.40	213.50	213.38	0.40%	14,350
Jul 13, 2026	212.90	213.85	209.25	212.65	212.53	0.28%	16,642
Jul 10, 2026	216.25	218.35	211.25	212.05	211.93	-1.10%	39,278
Jul 9, 2026	217.80	225.40	213.35	214.40	214.28	-2.35%	103,182
Jul 8, 2026	218.05	227.00	215.10	219.55	219.43	0.78%	67,710
Jul 7, 2026	220.50	220.95	217.25	217.85	217.73	-1.76%	8,712
Jul 6, 2026	224.70	224.70	219.00	221.75	221.63	-0.02%	27,204
Jul 3, 2026	222.00	226.65	220.45	221.80	221.68	0.89%	28,509
Jul 2, 2026	220.40	221.20	218.05	219.85	219.73	-0.63%	16,292
Jul 1, 2026	223.95	226.00	220.00	221.25	221.13	-1.12%	38,791
Jun 30, 2026	225.25	229.50	222.50	223.75	223.62	0.47%	49,757
Jun 29, 2026	221.00	225.90	219.65	222.70	222.58	0.32%	27,976
Jun 25, 2026	221.05	236.60	220.60	222.00	221.88	0.23%	244,554
Jun 24, 2026	225.05	225.05	219.35	221.50	221.38	-0.74%	10,593
Jun 23, 2026	216.00	226.70	216.00	223.15	223.03	3.33%	60,744
Jun 22, 2026	219.60	222.20	213.30	215.95	215.83	-1.64%	18,434
Jun 19, 2026	222.95	223.95	216.35	219.55	219.43	-2.29%	28,816
Jun 18, 2026	223.10	226.05	221.80	224.70	224.57	0.33%	26,155
Jun 17, 2026	229.05	231.30	223.15	223.95	223.82	-1.47%	26,883
Jun 16, 2026	230.15	231.55	226.50	227.30	227.17	-0.92%	21,829
Jun 15, 2026	226.00	237.80	225.95	229.40	229.27	1.57%	64,893
Jun 12, 2026	221.80	227.25	221.80	225.85	225.72	1.87%	24,937