BOM:544614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	509.00	511.00	495.00	503.20	503.20	-0.65%	4,788
Aug 20, 2026	516.60	516.60	505.55	506.50	506.50	-0.70%	5,462
Aug 19, 2026	518.90	522.00	509.00	510.05	510.05	-0.65%	13,172
Aug 18, 2026	520.40	525.60	509.20	513.40	513.40	-2.32%	7,182
Aug 17, 2026	537.60	543.40	524.00	525.60	525.60	-1.99%	6,211
Aug 14, 2026	537.70	544.70	530.50	536.25	536.25	0.99%	21,135
Aug 13, 2026	526.15	549.25	525.70	531.00	531.00	0.82%	24,740
Aug 12, 2026	519.50	535.20	516.45	526.70	526.70	0.58%	64,045
Aug 11, 2026	520.95	533.00	510.70	523.65	523.65	0.33%	58,287
Aug 10, 2026	551.85	569.70	515.45	521.95	521.95	-7.09%	4,279,839
Aug 7, 2026	567.50	577.15	550.85	561.80	561.80	-3.25%	9,477
Aug 6, 2026	567.90	587.30	562.75	580.65	580.65	0.90%	35,481
Aug 5, 2026	538.95	597.50	537.95	575.45	575.45	7.44%	435,419
Aug 4, 2026	557.00	584.80	488.00	535.60	535.60	8.13%	347,358
Aug 3, 2026	498.20	500.10	493.10	495.35	495.35	-0.65%	6,723
Jul 31, 2026	515.10	515.10	475.85	498.60	498.60	-2.71%	10,879
Jul 30, 2026	520.05	528.65	508.55	512.50	512.50	-2.89%	5,956
Jul 29, 2026	511.75	534.55	506.65	527.75	527.75	2.84%	24,821
Jul 28, 2026	538.55	546.80	506.05	513.20	513.20	-4.10%	50,266
Jul 27, 2026	482.00	559.40	479.90	535.15	535.15	12.62%	273,958
Jul 24, 2026	477.55	477.80	471.00	475.20	475.20	-0.42%	160,211
Jul 23, 2026	480.10	481.40	475.40	477.20	477.20	-0.57%	937
Jul 22, 2026	477.15	481.55	474.60	479.95	479.95	0.68%	705
Jul 21, 2026	483.20	485.40	476.10	476.70	476.70	-1.35%	101,046
Jul 20, 2026	486.60	488.45	481.70	483.20	483.20	-1.54%	830
Jul 17, 2026	495.90	496.50	486.30	490.75	490.75	-0.39%	2,549
Jul 16, 2026	498.85	500.85	492.10	492.65	492.65	-0.85%	12,217
Jul 15, 2026	505.45	505.45	494.80	496.85	496.85	-1.65%	183,036
Jul 14, 2026	508.95	508.95	499.90	505.20	505.20	0.24%	3,894
Jul 13, 2026	507.45	510.30	497.90	504.00	504.00	0.28%	355,687
Jul 10, 2026	511.00	511.00	499.55	502.60	502.60	-1.84%	2,301
Jul 9, 2026	509.30	514.55	500.45	512.00	512.00	0.10%	1,909
Jul 8, 2026	515.00	516.50	508.70	511.50	511.50	-1.48%	62,326
Jul 7, 2026	515.05	527.00	490.00	519.20	519.20	0.65%	58,450
Jul 6, 2026	512.80	517.90	512.80	515.85	515.85	0.15%	62,174
Jul 3, 2026	508.15	518.95	504.50	515.10	515.10	1.23%	8,103
Jul 2, 2026	504.70	512.00	504.45	508.85	508.85	0.34%	2,180
Jul 1, 2026	512.80	515.45	503.65	507.15	507.15	-1.10%	2,616
Jun 30, 2026	499.40	516.55	499.40	512.80	512.80	0.64%	3,793
Jun 29, 2026	506.00	511.70	500.80	509.55	509.55	0.45%	1,540
Jun 25, 2026	499.50	528.80	494.50	507.25	507.25	1.99%	30,658
Jun 24, 2026	498.00	499.40	491.30	497.35	497.35	0.74%	994
Jun 23, 2026	498.95	506.45	491.20	493.70	493.70	-0.40%	992
Jun 22, 2026	492.85	498.90	492.85	495.70	495.70	-0.03%	1,591
Jun 19, 2026	495.50	505.10	492.00	495.85	495.85	-0.10%	208,272
Jun 18, 2026	501.05	503.15	492.30	496.35	496.35	-0.90%	2,252
Jun 17, 2026	495.95	505.85	495.95	500.85	500.85	0.31%	182,617
Jun 16, 2026	495.30	506.25	495.30	499.30	499.30	-1.00%	4,404
Jun 15, 2026	517.00	526.55	497.20	504.35	504.35	-1.09%	27,644
Jun 12, 2026	499.10	545.40	478.70	509.90	509.90	2.39%	833,217