BOM:544600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	688.95	690.00	667.30	677.40	677.40	-1.16%	118,321
Sep 15, 2026	688.15	700.50	679.55	685.35	685.35	0.53%	193,287
Sep 11, 2026	692.25	695.60	680.00	681.75	681.75	-1.65%	76,769
Sep 10, 2026	698.55	703.75	690.05	693.20	693.20	-0.12%	133,753
Sep 9, 2026	694.25	697.35	681.50	694.05	694.05	-0.24%	294,642
Sep 8, 2026	687.25	697.50	682.90	695.75	695.75	1.13%	121,243
Sep 7, 2026	690.90	697.00	684.50	688.00	688.00	0.58%	108,972
Sep 4, 2026	672.45	694.75	672.45	684.05	684.05	1.85%	2,110,609
Sep 3, 2026	673.85	680.95	663.60	671.65	671.65	0.46%	133,163
Sep 2, 2026	662.25	678.00	662.25	668.55	668.55	0.72%	529,164
Sep 1, 2026	664.75	670.90	650.00	663.75	663.75	0.18%	403,161
Aug 31, 2026	640.60	674.90	640.60	662.55	662.55	4.15%	1,403,942
Aug 28, 2026	645.00	647.95	630.10	636.15	636.15	-0.54%	998,733
Aug 27, 2026	648.10	659.45	626.60	639.60	639.60	-1.17%	243,671
Aug 26, 2026	660.00	662.10	640.35	647.15	647.15	-1.37%	182,914
Aug 25, 2026	657.85	670.40	647.05	656.15	656.15	-0.54%	221,628
Aug 24, 2026	661.55	673.35	648.10	659.70	659.70	-0.28%	45,267,139
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