BOM:544733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	588.05	603.90	588.05	594.85	594.85	0.78%	11,609
Aug 20, 2026	591.10	603.00	588.00	590.25	590.25	-0.86%	6,120
Aug 19, 2026	587.95	599.00	586.00	595.35	595.35	0.57%	2,619
Aug 18, 2026	584.40	600.00	584.40	591.95	591.95	0.26%	3,209
Aug 17, 2026	588.75	597.70	586.45	590.40	590.40	-0.36%	1,709
Aug 14, 2026	597.35	599.95	591.90	592.55	592.55	-0.08%	3,339
Aug 13, 2026	584.00	605.00	584.00	593.00	593.00	0.79%	3,646
Aug 12, 2026	592.75	595.10	583.60	588.35	588.35	-0.74%	15,568
Aug 11, 2026	659.80	659.80	583.60	592.75	592.75	-0.34%	2,911
Aug 10, 2026	598.05	606.00	591.85	594.75	594.75	-0.48%	10,275
Aug 7, 2026	592.45	598.00	591.10	597.60	597.60	1.00%	5,837
Aug 6, 2026	597.00	601.05	583.45	591.70	591.70	-0.20%	25,410
Aug 5, 2026	594.30	598.70	588.85	592.90	592.90	-0.07%	12,572
Aug 4, 2026	582.25	601.15	580.45	593.30	593.30	0.93%	12,265
Aug 3, 2026	579.35	592.25	579.35	587.85	587.85	0.78%	25,914
Jul 31, 2026	581.00	587.45	574.90	583.30	583.30	-0.50%	5,851
Jul 30, 2026	585.00	592.40	570.40	586.25	586.25	0.68%	9,518
Jul 29, 2026	539.05	589.80	539.05	582.30	582.30	6.43%	47,462
Jul 28, 2026	570.00	570.00	541.55	547.10	547.10	-1.75%	9,896
Jul 27, 2026	529.45	565.00	521.80	556.85	556.85	5.05%	8,035
Jul 24, 2026	549.50	556.95	524.85	530.10	530.10	-3.04%	40,557
Jul 23, 2026	505.70	555.00	502.05	546.70	546.70	8.11%	19,107
Jul 22, 2026	498.60	512.70	498.60	505.70	505.70	-0.39%	7,864
Jul 21, 2026	490.95	509.10	488.95	507.70	507.70	3.82%	17,316
Jul 20, 2026	489.55	506.60	485.80	489.00	489.00	-0.11%	11,664
Jul 17, 2026	498.55	498.55	471.00	489.55	489.55	-0.41%	12,923
Jul 16, 2026	465.75	496.75	458.00	491.55	491.55	7.65%	18,431
Jul 15, 2026	441.55	488.00	441.55	456.60	456.60	3.67%	77,707
Jul 14, 2026	439.55	449.75	429.95	440.45	440.45	2.22%	10,394
Jul 13, 2026	444.00	444.00	412.80	430.90	430.90	5.19%	9,737
Jul 10, 2026	399.80	418.00	394.30	409.65	409.65	3.63%	11,128
Jul 9, 2026	389.35	401.05	386.10	395.30	395.30	4.08%	4,210
Jul 8, 2026	400.35	402.95	367.50	379.80	379.80	-5.86%	7,557
Jul 7, 2026	407.90	412.45	395.90	403.45	403.45	-0.15%	4,834
Jul 6, 2026	395.95	411.00	395.95	404.05	404.05	0.02%	11,688
Jul 3, 2026	396.85	414.60	394.60	403.95	403.95	2.16%	10,487
Jul 2, 2026	401.75	402.00	394.10	395.40	395.40	0.39%	2,661
Jul 1, 2026	399.00	401.45	390.90	393.85	393.85	0.19%	4,403
Jun 30, 2026	395.10	412.20	382.00	393.10	393.10	1.63%	11,500
Jun 29, 2026	409.65	412.80	385.35	386.80	386.80	-6.52%	6,271
Jun 25, 2026	420.00	425.35	408.00	413.80	413.80	-2.04%	8,695
Jun 24, 2026	432.40	437.55	420.00	422.40	422.40	-2.21%	6,278
Jun 23, 2026	434.40	446.70	425.60	431.95	431.95	-0.54%	7,316
Jun 22, 2026	444.85	444.85	433.00	434.30	434.30	-0.54%	5,049
Jun 19, 2026	445.10	446.15	435.00	436.65	436.65	-1.67%	5,637
Jun 18, 2026	449.45	453.10	431.25	444.05	444.05	-0.89%	4,487
Jun 17, 2026	459.35	459.35	447.05	448.05	448.05	-2.46%	5,239
Jun 16, 2026	464.00	474.75	454.40	459.35	459.35	0.39%	12,866
Jun 15, 2026	458.30	473.75	450.05	457.55	457.55	1.84%	15,063
Jun 12, 2026	438.00	452.80	435.65	449.30	449.30	4.13%	3,121