BOM:544612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	572.00	578.25	563.60	576.00	576.00	1.35%	99,855
Aug 20, 2026	559.95	575.00	555.20	568.30	568.30	1.90%	82,535
Aug 19, 2026	556.90	560.00	548.70	557.70	557.70	1.37%	182,771
Aug 18, 2026	554.65	560.45	548.55	550.15	550.15	0.36%	89,268
Aug 17, 2026	536.50	551.70	536.50	548.20	548.20	1.74%	1,095,123
Aug 14, 2026	535.00	542.10	532.55	538.85	538.85	0.96%	65,026
Aug 13, 2026	535.00	545.30	530.10	533.70	533.70	-1.30%	119,022
Aug 12, 2026	539.00	551.00	524.00	540.75	540.75	-1.76%	32,616,067
Aug 11, 2026	560.80	560.80	548.80	550.45	550.45	-0.69%	14,764
Aug 10, 2026	569.70	569.70	552.85	554.30	554.30	-1.41%	22,802
Aug 7, 2026	563.95	584.40	560.65	562.20	562.20	-1.52%	57,490
Aug 6, 2026	562.85	573.70	540.70	570.85	570.85	-1.72%	330,265
Aug 5, 2026	556.10	584.70	549.90	580.85	580.85	5.63%	61,411
Aug 4, 2026	551.75	560.70	544.60	549.90	549.90	0.98%	466,489
Aug 3, 2026	538.75	553.80	538.75	544.55	544.55	1.18%	69,254
Jul 31, 2026	540.00	543.90	535.15	538.20	538.20	-0.15%	29,215
Jul 30, 2026	540.00	543.90	534.55	539.00	539.00	0.07%	21,845
Jul 29, 2026	532.00	540.15	527.80	538.60	538.60	2.21%	35,305
Jul 28, 2026	538.10	541.25	525.35	526.95	526.95	-2.59%	45,408
Jul 27, 2026	550.25	550.25	535.00	540.95	540.95	0.20%	20,286
Jul 24, 2026	540.75	546.05	535.00	539.85	539.85	-0.71%	17,854
Jul 23, 2026	552.70	558.00	541.00	543.70	543.70	-2.68%	53,976
Jul 22, 2026	569.50	570.00	555.60	558.65	558.65	-1.90%	34,315
Jul 21, 2026	557.55	572.10	554.50	569.45	569.45	2.13%	41,895
Jul 20, 2026	554.25	560.20	550.30	557.55	557.55	0.59%	17,566
Jul 17, 2026	559.80	564.90	550.95	554.30	554.30	-0.56%	53,352
Jul 16, 2026	564.75	572.60	553.50	557.40	557.40	-1.29%	31,011
Jul 15, 2026	570.00	571.70	561.50	564.70	564.70	-0.83%	16,932
Jul 14, 2026	589.45	589.45	566.35	569.45	569.45	-2.37%	16,823
Jul 13, 2026	588.20	592.15	579.05	583.25	583.25	-1.01%	22,635
Jul 10, 2026	584.30	594.80	583.60	589.20	589.20	0.76%	29,692
Jul 9, 2026	587.30	588.65	580.25	584.75	584.75	1.74%	19,807
Jul 8, 2026	586.05	591.10	571.05	574.75	574.75	-2.19%	43,679
Jul 7, 2026	599.55	600.10	584.60	587.60	587.60	-0.99%	378,647
Jul 6, 2026	609.80	611.00	590.90	593.50	593.50	-2.18%	34,192
Jul 3, 2026	607.25	616.60	605.55	606.70	606.70	0.06%	239,077
Jul 2, 2026	608.95	609.65	595.90	606.35	606.35	0.31%	220,621
Jul 1, 2026	595.00	622.80	591.60	604.50	604.50	2.03%	124,604
Jun 30, 2026	581.30	599.00	576.75	592.50	592.50	2.02%	70,454
Jun 29, 2026	586.00	592.30	572.05	580.75	580.75	0.28%	41,668
Jun 25, 2026	606.15	609.85	576.40	579.15	579.15	-3.43%	156,087
Jun 24, 2026	598.45	605.00	592.00	599.70	599.70	-0.11%	28,292
Jun 23, 2026	586.00	604.50	574.35	600.35	600.35	2.33%	62,830
Jun 22, 2026	595.70	604.50	580.00	586.70	586.70	-0.04%	66,422
Jun 19, 2026	567.15	605.25	562.05	586.95	586.95	3.10%	552,727
Jun 18, 2026	568.40	576.15	565.30	569.30	569.30	0.17%	27,043
Jun 17, 2026	569.00	583.80	563.75	568.35	568.35	0.84%	59,904
Jun 16, 2026	560.00	567.65	551.10	563.60	563.60	1.69%	177,601
Jun 15, 2026	585.90	585.90	552.00	554.25	554.25	-3.32%	59,445
Jun 12, 2026	574.10	577.90	567.95	573.30	573.30	2.23%	109,108