BOM:544645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	274.00	275.40	269.15	275.00	275.00	0.95%	21,043
Aug 20, 2026	273.05	275.50	266.90	272.40	272.40	0.68%	22,729
Aug 19, 2026	278.00	278.00	270.00	270.55	270.55	-2.05%	38,781
Aug 18, 2026	274.00	278.95	273.65	276.20	276.20	-0.13%	15,094
Aug 17, 2026	282.20	282.95	273.45	276.55	276.55	-1.67%	20,180
Aug 14, 2026	281.50	285.15	280.00	281.25	281.25	0.05%	18,854
Aug 13, 2026	284.00	284.50	280.35	281.10	281.10	-0.97%	34,027
Aug 12, 2026	282.70	288.25	280.85	283.85	283.85	0.41%	60,685
Aug 11, 2026	294.90	297.55	274.30	282.70	282.70	-2.20%	111,868
Aug 10, 2026	292.45	294.05	287.80	289.05	289.05	-1.08%	14,865
Aug 7, 2026	290.40	295.10	287.20	292.20	292.20	0.24%	29,655
Aug 6, 2026	282.35	293.90	282.35	291.50	291.50	2.30%	62,086
Aug 5, 2026	284.30	289.85	282.00	284.95	284.95	0.41%	53,682
Aug 4, 2026	285.50	291.55	280.00	283.80	283.80	-1.34%	74,874
Aug 3, 2026	298.00	302.80	282.50	287.65	287.65	-1.96%	174,298
Jul 31, 2026	282.95	301.95	279.45	293.40	293.40	5.12%	197,234
Jul 30, 2026	276.20	283.95	276.20	279.10	279.10	-0.05%	18,282
Jul 29, 2026	277.20	281.80	277.20	279.25	279.25	0.54%	11,269
Jul 28, 2026	280.40	280.85	277.25	277.75	277.75	-0.52%	9,409
Jul 27, 2026	283.95	284.15	278.60	279.20	279.20	-0.13%	29,765
Jul 24, 2026	280.05	282.80	276.30	279.55	279.55	-1.50%	20,286
Jul 23, 2026	280.00	287.00	277.95	283.80	283.80	0.75%	48,356
Jul 22, 2026	271.20	285.00	269.00	281.70	281.70	3.97%	86,526
Jul 21, 2026	276.85	284.20	269.90	270.95	270.95	-2.90%	43,546
Jul 20, 2026	274.55	286.90	274.20	279.05	279.05	1.64%	112,178
Jul 17, 2026	289.00	292.75	270.55	274.55	274.55	-5.54%	397,308
Jul 16, 2026	292.00	294.25	287.85	290.65	290.65	-0.10%	39,609
Jul 15, 2026	288.00	294.65	287.20	290.95	290.95	1.62%	62,892
Jul 14, 2026	286.05	292.00	285.00	286.30	286.30	-1.45%	38,485
Jul 13, 2026	287.95	296.50	283.80	290.50	290.50	1.61%	95,073
Jul 10, 2026	290.15	291.40	284.30	285.90	285.90	-1.46%	36,182
Jul 9, 2026	275.30	292.05	275.30	290.15	290.15	6.11%	60,165
Jul 8, 2026	283.35	289.15	269.50	273.45	273.45	-4.17%	102,093
Jul 7, 2026	286.70	290.95	283.40	285.35	285.35	-1.13%	69,439
Jul 6, 2026	294.75	296.15	287.10	288.60	288.60	-1.94%	20,803
Jul 3, 2026	288.05	296.50	287.20	294.30	294.30	2.17%	87,353
Jul 2, 2026	293.10	295.70	284.00	288.05	288.05	-1.89%	55,012
Jul 1, 2026	304.25	305.25	290.00	293.60	293.60	-2.02%	290,398
Jun 30, 2026	288.55	303.30	288.55	299.65	299.65	3.29%	152,278
Jun 29, 2026	280.75	296.00	280.75	290.10	290.10	1.54%	77,506
Jun 25, 2026	287.95	291.00	284.55	285.70	285.70	-0.59%	15,372
Jun 24, 2026	286.00	291.55	282.95	287.40	287.40	0.17%	55,620
Jun 23, 2026	289.10	294.90	286.00	286.90	286.90	-0.64%	46,617
Jun 22, 2026	284.60	290.50	279.90	288.75	288.75	3.77%	123,327
Jun 19, 2026	255.75	280.85	255.75	278.25	278.25	8.97%	144,950
Jun 18, 2026	255.60	259.75	254.00	255.35	255.35	0.59%	38,181
Jun 17, 2026	266.00	266.00	251.95	253.85	253.85	-6.03%	107,569
Jun 16, 2026	273.00	274.55	265.50	270.15	270.15	-0.92%	62,395
Jun 15, 2026	275.05	277.90	271.65	272.65	272.65	-0.76%	47,692
Jun 12, 2026	272.05	283.65	271.70	274.75	274.75	0.22%	63,423