BOM:544545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	460.90	464.80	445.00	446.10	446.10	-3.77%	16,571
Aug 20, 2026	479.45	479.45	461.10	463.60	463.60	-1.64%	8,906
Aug 19, 2026	482.00	482.00	470.20	471.35	471.35	-0.59%	4,750
Aug 18, 2026	484.95	484.95	470.00	474.15	474.15	-1.25%	10,356
Aug 17, 2026	488.35	488.35	472.00	480.15	480.15	-0.26%	9,846
Aug 14, 2026	494.75	494.75	480.00	481.40	481.40	-1.13%	11,611
Aug 13, 2026	460.05	490.80	460.05	486.90	486.90	5.48%	13,931
Aug 12, 2026	480.20	481.75	456.95	461.60	461.60	-3.39%	9,143
Aug 11, 2026	484.30	484.30	472.80	477.80	477.80	0.30%	11,341
Aug 10, 2026	486.30	487.45	473.10	476.35	476.35	-0.09%	17,176
Aug 7, 2026	467.80	483.00	467.80	476.80	476.80	2.55%	30,356
Aug 6, 2026	461.00	472.20	460.10	464.95	464.95	0.96%	11,619
Aug 5, 2026	436.25	468.40	429.10	460.55	460.55	5.36%	36,285
Aug 4, 2026	441.85	443.75	434.80	437.10	437.10	-0.07%	12,066
Aug 3, 2026	430.95	439.15	423.00	437.40	437.40	3.53%	15,077
Jul 31, 2026	435.75	435.75	420.70	422.50	422.50	-3.05%	8,969
Jul 30, 2026	437.70	443.55	426.95	435.80	435.80	1.51%	24,085
Jul 29, 2026	459.00	459.00	426.15	429.30	429.30	2.48%	112,586
Jul 28, 2026	428.45	430.05	411.05	418.90	418.90	-0.27%	13,298
Jul 27, 2026	438.45	438.45	415.00	420.05	420.05	-2.18%	11,511
Jul 24, 2026	423.90	438.80	423.90	429.40	429.40	-0.74%	10,637
Jul 23, 2026	430.45	452.10	423.30	432.60	432.60	0.53%	369,018
Jul 22, 2026	415.00	434.90	409.00	430.30	430.30	2.78%	4,342
Jul 21, 2026	420.40	423.50	413.55	418.65	418.65	-0.40%	6,220
Jul 20, 2026	416.10	423.00	411.10	420.35	420.35	1.02%	7,878
Jul 17, 2026	421.35	434.55	412.90	416.10	416.10	-1.09%	11,694
Jul 16, 2026	426.55	431.00	419.00	420.70	420.70	-1.67%	4,394
Jul 15, 2026	428.00	432.25	425.60	427.85	427.85	0.51%	3,799
Jul 14, 2026	433.55	443.45	422.45	425.70	425.70	-2.22%	7,874
Jul 13, 2026	437.60	446.00	433.05	435.35	435.35	-1.38%	13,620
Jul 10, 2026	445.65	448.75	440.05	441.45	441.45	-1.16%	9,111
Jul 9, 2026	450.00	452.75	440.80	446.65	446.65	0.70%	5,788
Jul 8, 2026	451.80	456.20	436.80	443.55	443.55	-2.91%	7,862
Jul 7, 2026	460.00	460.75	447.20	456.85	456.85	-0.66%	6,067
Jul 6, 2026	470.00	470.25	452.80	459.90	459.90	-1.74%	8,644
Jul 3, 2026	471.00	473.65	459.00	468.05	468.05	-0.73%	6,274
Jul 2, 2026	470.20	474.00	463.55	471.50	471.50	0.91%	7,347
Jul 1, 2026	453.70	475.00	446.80	467.25	467.25	2.94%	14,038
Jun 30, 2026	456.05	459.95	452.00	453.90	453.90	-1.32%	3,453
Jun 29, 2026	462.35	466.00	455.15	459.95	459.95	-1.61%	7,102
Jun 25, 2026	473.00	478.00	463.45	467.50	467.50	-1.94%	3,402
Jun 24, 2026	464.05	477.85	455.20	476.75	476.75	1.94%	15,828
Jun 23, 2026	484.80	484.80	464.00	467.70	467.70	-2.58%	11,060
Jun 22, 2026	490.05	496.45	475.55	480.10	480.10	-2.54%	19,118
Jun 19, 2026	499.90	504.00	488.25	492.60	492.60	0.81%	26,877
Jun 18, 2026	494.05	495.65	486.25	488.65	488.65	-0.41%	7,895
Jun 17, 2026	501.25	503.90	489.00	490.65	490.65	-0.73%	14,354
Jun 16, 2026	493.40	502.00	480.50	494.25	494.25	0.17%	22,300
Jun 15, 2026	502.50	516.85	490.65	493.40	493.40	-1.80%	23,155
Jun 12, 2026	509.05	511.75	495.00	502.45	502.45	0.66%	20,705