BOM:544754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	302.65	315.50	302.65	310.60	310.60	2.75%	74,505
Aug 20, 2026	299.90	313.95	299.90	302.30	302.30	0.67%	142,847
Aug 19, 2026	308.15	308.15	299.50	300.30	300.30	-0.61%	27,888
Aug 18, 2026	302.10	306.60	300.00	302.15	302.15	-0.76%	176,785
Aug 17, 2026	308.25	308.30	302.00	304.45	304.45	-1.60%	51,914
Aug 14, 2026	301.00	310.55	296.25	309.40	309.40	2.69%	91,646
Aug 13, 2026	294.35	304.80	290.60	301.30	301.30	3.03%	86,106
Aug 12, 2026	295.00	298.30	289.00	292.45	292.45	-1.07%	84,982
Aug 11, 2026	293.00	305.60	292.75	295.60	295.60	0.72%	78,112
Aug 10, 2026	298.25	302.85	292.35	293.50	293.50	-2.15%	332,381
Aug 7, 2026	303.50	304.25	292.25	299.95	299.95	-1.46%	136,138
Aug 6, 2026	309.45	316.00	303.10	304.40	304.40	-1.07%	49,082
Aug 5, 2026	308.00	309.60	300.90	307.70	307.70	-0.03%	133,026
Aug 4, 2026	313.40	318.00	305.00	307.80	307.80	-1.90%	119,602
Aug 3, 2026	318.45	321.55	307.00	313.75	313.75	-1.32%	223,004
Jul 31, 2026	321.85	330.70	316.00	317.95	317.95	0.22%	106,254
Jul 30, 2026	346.80	346.80	309.40	317.25	317.25	-7.56%	794,347
Jul 29, 2026	341.15	348.85	334.95	343.20	343.20	0.12%	87,733
Jul 28, 2026	340.35	346.60	335.90	342.80	342.80	0.10%	78,963
Jul 27, 2026	340.45	351.00	339.40	342.45	342.45	0.59%	105,111
Jul 24, 2026	343.10	350.15	334.20	340.45	340.45	-1.48%	105,426
Jul 23, 2026	332.55	348.35	332.55	345.55	345.55	1.87%	238,904
Jul 22, 2026	336.60	343.95	332.00	339.20	339.20	0.62%	338,862
Jul 21, 2026	315.30	340.00	314.30	337.10	337.10	6.41%	187,687
Jul 20, 2026	310.95	320.00	309.40	316.80	316.80	1.88%	99,149
Jul 17, 2026	321.00	321.00	308.45	310.95	310.95	-3.03%	59,594
Jul 16, 2026	325.55	327.60	316.05	320.65	320.65	0.16%	59,240
Jul 15, 2026	327.90	330.00	318.90	320.15	320.15	-1.20%	51,975
Jul 14, 2026	324.60	330.70	321.05	324.05	324.05	-0.25%	147,831
Jul 13, 2026	316.35	329.55	316.35	324.85	324.85	1.23%	178,823
Jul 10, 2026	313.25	325.00	307.90	320.90	320.90	2.69%	96,990
Jul 9, 2026	303.55	314.95	302.85	312.50	312.50	3.27%	96,317
Jul 8, 2026	309.40	317.00	298.75	302.60	302.60	-3.78%	339,298
Jul 7, 2026	318.25	329.20	312.00	314.50	314.50	-2.12%	218,784
Jul 6, 2026	327.05	333.45	315.30	321.30	321.30	3.30%	332,087
Jul 3, 2026	320.35	320.35	305.75	311.05	311.05	-1.95%	290,397
Jul 2, 2026	280.15	321.00	280.15	317.25	317.25	13.57%	726,560
Jul 1, 2026	279.85	285.25	272.65	279.35	279.35	-0.18%	110,050
Jun 30, 2026	275.40	282.80	273.85	279.85	279.85	2.17%	84,398
Jun 29, 2026	276.40	278.00	267.50	273.90	273.90	-0.42%	71,990
Jun 25, 2026	280.85	290.70	272.90	275.05	275.05	-1.49%	204,070
Jun 24, 2026	285.30	291.90	275.60	279.20	279.20	-1.91%	103,781
Jun 23, 2026	295.60	295.60	280.00	284.65	284.65	-3.72%	203,754
Jun 22, 2026	299.45	302.10	292.00	295.65	295.65	0.05%	155,568
Jun 19, 2026	271.85	298.90	271.80	295.50	295.50	8.68%	364,065
Jun 18, 2026	276.65	278.50	270.00	271.90	271.90	-1.86%	59,449
Jun 17, 2026	268.70	281.00	266.70	277.05	277.05	2.97%	191,031
Jun 16, 2026	274.90	277.80	267.70	269.05	269.05	-0.41%	80,659
Jun 15, 2026	273.55	281.20	268.30	270.15	270.15	-0.30%	167,354
Jun 12, 2026	264.25	273.00	261.35	270.95	270.95	5.14%	176,733