BOM:544634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	228.60	228.95	222.30	226.05	226.05	-1.76%	246,332
Sep 10, 2026	230.70	235.25	228.55	230.10	230.10	-0.11%	112,184
Sep 9, 2026	232.25	235.55	228.50	230.35	230.35	-0.82%	232,608
Sep 8, 2026	234.00	239.85	229.75	232.25	232.25	-0.71%	300,128
Sep 7, 2026	242.30	243.10	232.90	233.90	233.90	-3.47%	505,240
Sep 4, 2026	247.40	249.00	241.25	242.30	242.30	-2.04%	275,636
Sep 3, 2026	247.75	256.35	244.90	247.35	247.35	0.84%	207,583
Sep 2, 2026	246.05	248.05	241.00	245.30	245.30	-0.79%	71,243
Sep 1, 2026	247.25	248.30	241.35	247.25	247.25	1.19%	166,740
Aug 31, 2026	245.20	248.10	240.75	244.35	244.35	-0.71%	202,089
Aug 28, 2026	246.40	248.65	243.45	246.10	246.10	-0.28%	155,437
Aug 27, 2026	251.60	251.60	245.00	246.80	246.80	-1.91%	101,215
Aug 26, 2026	258.90	258.90	251.10	251.60	251.60	-1.37%	98,293
Aug 25, 2026	256.50	258.00	248.00	255.10	255.10	-0.49%	328,303
Aug 24, 2026	263.85	263.85	254.40	256.35	256.35	-0.91%	183,944
Aug 21, 2026	261.35	264.80	257.40	258.70	258.70	-0.56%	282,399
Aug 20, 2026	265.45	271.25	259.05	260.15	260.15	-0.86%	284,964
Aug 19, 2026	262.30	268.95	255.50	262.40	262.40	0.94%	704,577
Aug 18, 2026	249.95	263.25	249.00	259.95	259.95	4.19%	369,002
Aug 17, 2026	250.00	252.85	247.60	249.50	249.50	-0.06%	209,671
Aug 14, 2026	253.20	258.90	249.00	249.65	249.65	-0.93%	225,556
Aug 13, 2026	236.10	254.30	236.10	252.00	252.00	6.49%	290,864
Aug 12, 2026	241.60	241.60	233.20	236.65	236.65	-1.68%	109,991
Aug 11, 2026	244.40	245.80	236.85	240.70	240.70	-1.49%	336,464
Aug 10, 2026	250.00	256.65	241.70	244.35	244.35	-1.67%	479,612
Aug 7, 2026	240.60	251.95	240.00	248.50	248.50	3.97%	297,481
Aug 6, 2026	240.60	244.35	237.50	239.00	239.00	0.02%	133,258
Aug 5, 2026	233.10	246.00	231.30	238.95	238.95	3.60%	304,293
Aug 4, 2026	233.15	235.50	230.00	230.65	230.65	-1.31%	173,503
Aug 3, 2026	228.10	240.50	228.10	233.70	233.70	1.81%	442,237
Jul 31, 2026	229.00	231.65	227.60	229.55	229.55	0.44%	158,376
Jul 30, 2026	218.85	229.80	215.55	228.55	228.55	-0.22%	473,967
Jul 29, 2026	229.90	232.25	227.40	229.05	229.05	-0.04%	195,696
Jul 28, 2026	231.65	231.65	223.95	229.15	229.15	-0.33%	248,217
Jul 27, 2026	233.45	233.45	227.15	229.90	229.90	0.37%	109,032
Jul 24, 2026	220.65	230.45	220.00	229.05	229.05	3.39%	201,996
Jul 23, 2026	231.85	234.30	220.85	221.55	221.55	-4.73%	123,809
Jul 22, 2026	240.20	241.35	230.50	232.55	232.55	-2.41%	109,907
Jul 21, 2026	240.40	240.40	235.60	238.30	238.30	-0.83%	101,704
Jul 20, 2026	228.35	245.25	227.65	240.30	240.30	5.19%	601,155
Jul 17, 2026	233.80	234.90	227.00	228.45	228.45	-2.62%	262,959
Jul 16, 2026	241.80	241.80	232.95	234.60	234.60	-2.64%	235,152
Jul 15, 2026	244.00	246.85	240.15	240.95	240.95	-0.54%	155,893
Jul 14, 2026	246.30	248.25	235.95	242.25	242.25	-0.98%	286,500
Jul 13, 2026	248.80	251.40	243.65	244.65	244.65	-1.71%	615,779
Jul 10, 2026	260.40	263.65	245.90	248.90	248.90	-3.58%	970,151
Jul 9, 2026	262.10	274.60	254.00	258.15	258.15	0.78%	1,866,420
Jul 8, 2026	243.65	271.00	243.65	256.15	256.15	5.52%	3,696,673
Jul 7, 2026	237.20	246.70	232.25	242.75	242.75	4.66%	1,575,365
Jul 6, 2026	237.15	243.60	230.55	231.95	231.95	-2.15%	678,644