BOM:544600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	659.45	663.50	634.85	661.55	661.55	1.09%	403,478
Aug 20, 2026	647.55	657.50	639.10	654.40	654.40	2.36%	2,024,961
Aug 19, 2026	632.95	645.10	622.90	639.30	639.30	1.90%	708,835
Aug 18, 2026	607.55	638.00	606.70	627.40	627.40	3.46%	4,422,407
Aug 17, 2026	616.90	617.95	601.20	606.40	606.40	-0.95%	7,275,333
Aug 14, 2026	599.65	615.50	597.70	612.20	612.20	2.61%	316,116
Aug 13, 2026	605.00	627.35	592.25	596.60	596.60	1.71%	1,327,197
Aug 12, 2026	595.70	595.70	583.00	586.55	586.55	-0.42%	1,089,933
Aug 11, 2026	588.00	592.10	582.05	589.05	589.05	0.48%	241,587
Aug 10, 2026	574.60	591.45	567.35	586.25	586.25	2.88%	155,812
Aug 7, 2026	565.45	575.70	565.00	569.85	569.85	0.86%	73,348
Aug 6, 2026	574.95	574.95	564.00	565.00	565.00	-1.33%	223,689
Aug 5, 2026	570.00	574.45	565.65	572.60	572.60	0.93%	263,362
Aug 4, 2026	573.65	573.65	565.00	567.35	567.35	-0.09%	34,500
Aug 3, 2026	568.60	574.40	559.70	567.85	567.85	1.18%	47,405
Jul 31, 2026	564.35	573.00	558.55	561.25	561.25	-0.36%	1,108,308
Jul 30, 2026	564.70	567.15	558.80	563.30	563.30	0.70%	279,737
Jul 29, 2026	561.80	562.05	547.10	559.40	559.40	1.00%	877,411
Jul 28, 2026	573.55	575.30	550.00	553.85	553.85	-3.16%	102,960
Jul 27, 2026	559.60	574.05	559.60	571.95	571.95	2.91%	114,571
Jul 24, 2026	547.25	559.70	545.00	555.80	555.80	-0.32%	142,492
Jul 23, 2026	561.30	562.75	550.50	557.60	557.60	-0.26%	84,087
Jul 22, 2026	546.35	561.60	546.35	559.05	559.05	1.84%	295,033
Jul 21, 2026	545.95	552.35	543.90	548.95	548.95	1.38%	311,210
Jul 20, 2026	540.15	545.20	537.25	541.50	541.50	0.87%	225,142
Jul 17, 2026	540.25	560.00	530.75	536.85	536.85	0.42%	303,988
Jul 16, 2026	549.70	549.70	530.00	534.60	534.60	-1.72%	53,973
Jul 15, 2026	539.90	546.65	534.55	543.95	543.95	1.14%	680,484
Jul 14, 2026	535.80	547.60	533.75	537.80	537.80	-0.14%	70,545
Jul 13, 2026	543.00	545.30	535.80	538.55	538.55	-0.87%	32,087
Jul 10, 2026	555.30	560.00	541.35	543.30	543.30	-0.34%	224,579
Jul 9, 2026	538.65	562.70	530.00	545.15	545.15	1.46%	14,265,300
Jul 8, 2026	534.05	544.00	529.80	537.30	537.30	0.36%	108,926
Jul 7, 2026	535.20	545.70	533.00	535.35	535.35	-0.12%	103,118
Jul 6, 2026	545.05	545.05	525.75	536.00	536.00	0.48%	534,085
Jul 3, 2026	535.00	549.30	528.80	533.45	533.45	0.44%	193,447
Jul 2, 2026	530.00	532.70	521.40	531.10	531.10	0.65%	165,985
Jul 1, 2026	519.95	533.00	518.80	527.65	527.65	2.40%	2,785,149
Jun 30, 2026	509.95	518.00	504.80	515.30	515.30	1.89%	86,009
Jun 29, 2026	512.90	512.90	501.15	505.75	505.75	-0.50%	145,467
Jun 25, 2026	520.05	523.50	506.45	508.30	508.30	-1.61%	70,173
Jun 24, 2026	513.95	522.05	482.35	516.60	516.60	0.52%	4,720,605
Jun 23, 2026	521.10	523.00	510.10	513.95	513.95	-0.55%	384,527
Jun 22, 2026	510.50	525.20	505.50	516.80	516.80	0.77%	222,395
Jun 19, 2026	507.95	521.00	502.65	512.85	512.85	1.62%	699,034
Jun 18, 2026	506.80	508.20	500.50	504.65	504.65	0.15%	283,384
Jun 17, 2026	504.50	507.00	500.00	503.90	503.90	0.16%	547,445
Jun 16, 2026	507.45	510.85	501.50	503.10	503.10	0.77%	121,852
Jun 15, 2026	507.75	507.75	493.80	499.25	499.25	1.05%	510,295
Jun 12, 2026	508.55	508.55	493.20	494.05	494.05	-1.65%	189,377