BOM:544679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	600.20	627.00	571.50	599.85	599.85	3.99%	559,631
Aug 20, 2026	560.00	584.00	560.00	576.85	576.85	3.60%	53,199
Aug 19, 2026	584.60	584.60	550.00	556.80	556.80	-3.73%	36,450
Aug 18, 2026	576.10	590.75	567.30	578.40	578.40	-0.55%	146,823
Aug 17, 2026	608.00	608.70	579.10	581.60	581.60	-4.44%	77,946
Aug 14, 2026	659.40	669.85	587.10	608.65	608.65	-6.14%	293,191
Aug 13, 2026	641.20	726.00	637.15	648.45	648.45	1.62%	1,100,105
Aug 12, 2026	665.75	669.00	635.65	638.10	638.10	-3.42%	24,212
Aug 11, 2026	647.00	670.30	621.30	660.70	660.70	2.14%	20,276
Aug 10, 2026	647.90	658.25	642.90	646.85	646.85	-0.05%	9,514
Aug 7, 2026	650.30	676.00	643.95	647.20	647.20	-0.34%	25,341
Aug 6, 2026	665.25	673.05	646.95	649.40	649.40	-3.74%	24,580
Aug 5, 2026	676.05	694.80	662.00	674.65	674.65	-0.02%	14,336
Aug 4, 2026	678.35	680.25	662.30	674.80	674.80	0.81%	12,415
Aug 3, 2026	652.00	689.70	652.00	669.35	669.35	2.83%	35,160
Jul 31, 2026	658.55	659.50	643.70	650.95	650.95	-1.34%	17,101
Jul 30, 2026	654.65	670.20	641.45	659.80	659.80	1.45%	24,832
Jul 29, 2026	625.55	656.00	619.75	650.35	650.35	4.51%	191,464
Jul 28, 2026	625.05	640.50	614.70	622.30	622.30	-0.49%	15,649
Jul 27, 2026	619.40	636.00	606.65	625.35	625.35	2.88%	8,020
Jul 24, 2026	646.30	653.40	604.80	607.85	607.85	-7.23%	33,638
Jul 23, 2026	604.35	675.00	587.65	655.25	655.25	7.09%	75,907
Jul 22, 2026	590.00	619.00	587.70	611.85	611.85	3.49%	64,920
Jul 21, 2026	598.80	618.25	586.85	591.20	591.20	-0.40%	63,791
Jul 20, 2026	558.00	603.20	557.50	593.55	593.55	5.56%	29,033
Jul 17, 2026	605.60	616.00	559.95	562.30	562.30	-6.24%	251,705
Jul 16, 2026	563.05	606.55	563.05	599.70	599.70	6.46%	40,650
Jul 15, 2026	599.00	599.00	557.65	563.30	563.30	-2.00%	5,304
Jul 14, 2026	572.55	593.40	567.00	574.80	574.80	-1.36%	10,848
Jul 13, 2026	571.90	590.90	569.55	582.70	582.70	0.28%	16,503
Jul 10, 2026	587.50	599.00	573.05	581.10	581.10	0.90%	15,667
Jul 9, 2026	570.95	584.00	549.05	575.90	575.90	0.75%	19,825
Jul 8, 2026	534.75	582.00	531.90	571.60	571.60	7.12%	65,852
Jul 7, 2026	527.75	549.05	524.00	533.60	533.60	2.19%	25,502
Jul 6, 2026	537.80	537.85	520.95	522.15	522.15	-1.81%	3,317
Jul 3, 2026	545.40	545.40	523.40	531.80	531.80	-1.41%	17,758
Jul 2, 2026	541.00	554.00	535.20	539.40	539.40	-0.30%	18,507
Jul 1, 2026	568.40	568.40	532.35	541.00	541.00	-3.44%	16,235
Jun 30, 2026	561.15	565.15	541.80	560.25	560.25	1.10%	26,204
Jun 29, 2026	510.00	591.65	508.05	554.15	554.15	7.80%	144,013
Jun 25, 2026	536.50	537.50	510.30	514.05	514.05	-3.63%	13,021
Jun 24, 2026	526.50	554.10	516.30	533.40	533.40	3.16%	35,673
Jun 23, 2026	534.25	558.90	514.60	517.05	517.05	-2.58%	36,538
Jun 22, 2026	498.95	538.20	489.00	530.75	530.75	8.87%	58,999
Jun 19, 2026	501.05	518.50	484.05	487.50	487.50	-2.40%	37,948
Jun 18, 2026	502.00	511.00	482.40	499.50	499.50	0.30%	63,327
Jun 17, 2026	440.00	522.45	440.00	498.00	498.00	14.38%	308,627
Jun 16, 2026	430.05	438.30	428.55	435.40	435.40	2.19%	4,290
Jun 15, 2026	443.35	443.35	422.50	426.05	426.05	0.42%	10,047
Jun 12, 2026	443.50	444.00	417.70	424.25	424.25	-0.27%	540,316