BOM:544484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	829.85	849.40	816.40	845.60	845.60	2.98%	52,030
Aug 20, 2026	822.50	838.00	817.20	821.15	821.15	0.67%	64,043
Aug 19, 2026	821.80	837.80	809.55	815.70	815.70	-0.65%	67,226
Aug 18, 2026	834.85	853.00	816.50	821.05	821.05	-1.74%	162,121
Aug 17, 2026	850.45	860.55	831.00	835.60	835.60	-1.19%	139,203
Aug 14, 2026	872.40	888.00	837.40	845.70	845.70	-3.48%	267,024
Aug 13, 2026	903.75	926.70	861.50	876.15	876.15	-1.80%	524,645
Aug 12, 2026	853.30	910.35	830.40	892.25	892.25	6.49%	845,030
Aug 11, 2026	831.90	856.25	829.95	837.85	837.85	0.90%	233,863
Aug 10, 2026	819.70	843.75	815.00	830.35	830.35	2.03%	233,192
Aug 7, 2026	820.00	840.00	802.50	813.80	813.80	-1.50%	356,396
Aug 6, 2026	852.00	865.90	808.00	826.20	826.20	-3.60%	547,566
Aug 5, 2026	859.25	894.45	822.20	857.05	857.05	0.71%	1,588,311
Aug 4, 2026	794.10	864.00	788.20	851.05	851.05	5.96%	847,432
Aug 3, 2026	830.90	830.90	793.00	803.15	803.15	-1.41%	361,117
Jul 31, 2026	770.00	830.00	760.00	814.60	814.60	6.77%	948,481
Jul 30, 2026	779.95	784.30	755.00	762.95	762.95	-0.98%	305,647
Jul 29, 2026	784.00	807.15	761.05	770.50	770.50	1.73%	1,316,437
Jul 28, 2026	828.10	835.45	746.90	757.40	757.40	-7.66%	2,015,529
Jul 27, 2026	790.15	828.70	766.00	820.20	820.20	6.12%	2,255,860
Jul 24, 2026	755.40	793.45	712.20	772.90	772.90	3.11%	3,231,819
Jul 23, 2026	774.95	832.00	732.05	749.60	749.60	-3.40%	3,564,659
Jul 22, 2026	734.60	872.60	703.40	776.00	776.00	6.71%	3,667,779
Jul 21, 2026	635.40	730.10	616.20	727.20	727.20	19.52%	1,556,519
Jul 20, 2026	609.95	625.00	605.00	608.45	608.45	1.48%	35,533
Jul 17, 2026	606.05	611.20	589.85	599.60	599.60	-1.06%	15,266
Jul 16, 2026	634.95	634.95	601.20	606.05	606.05	-3.42%	15,189
Jul 15, 2026	615.95	640.30	604.70	627.50	627.50	3.72%	44,116
Jul 14, 2026	588.00	611.00	575.95	605.00	605.00	2.70%	36,335
Jul 13, 2026	576.60	596.20	573.55	589.10	589.10	1.41%	26,564
Jul 10, 2026	574.05	582.80	568.00	580.90	580.90	1.64%	25,864
Jul 9, 2026	569.05	580.00	567.35	571.50	571.50	1.04%	6,920
Jul 8, 2026	573.60	587.35	560.85	565.60	565.60	-2.44%	22,867
Jul 7, 2026	589.85	598.00	576.60	579.75	579.75	-0.47%	21,126
Jul 6, 2026	561.25	591.05	561.25	582.50	582.50	2.18%	21,779
Jul 3, 2026	570.65	578.50	560.30	570.05	570.05	-0.11%	8,475
Jul 2, 2026	566.75	579.25	559.20	570.65	570.65	0.61%	14,268
Jul 1, 2026	550.00	580.40	548.90	567.20	567.20	3.97%	25,589
Jun 30, 2026	537.50	550.20	537.50	545.55	545.55	1.40%	11,127
Jun 29, 2026	535.10	541.00	527.05	538.00	538.00	0.86%	10,045
Jun 25, 2026	530.45	541.00	528.20	533.40	533.40	0.71%	7,849
Jun 24, 2026	518.00	547.70	518.00	529.65	529.65	1.82%	22,888
Jun 23, 2026	523.40	523.40	510.65	520.20	520.20	-0.25%	244,252
Jun 22, 2026	519.15	527.50	517.00	521.50	521.50	-0.34%	6,033
Jun 19, 2026	502.05	525.20	499.25	523.30	523.30	3.81%	9,276
Jun 18, 2026	514.90	516.85	496.30	504.10	504.10	-1.19%	14,864
Jun 17, 2026	521.10	523.80	503.00	510.15	510.15	-2.32%	12,208
Jun 16, 2026	528.00	536.50	519.60	522.25	522.25	-1.14%	5,978
Jun 15, 2026	527.85	536.20	525.55	528.25	528.25	1.49%	14,120
Jun 12, 2026	524.40	525.15	512.50	520.50	520.50	0.83%	116,014