BOM:590003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	333.50	336.60	333.05	335.25	335.25	0.30%	57,603
Aug 20, 2026	330.85	341.90	330.85	334.25	334.25	0.92%	198,914
Aug 19, 2026	334.50	335.15	328.95	331.20	331.20	-0.78%	61,771
Aug 18, 2026	335.85	335.85	331.00	333.80	333.80	-0.04%	30,235
Aug 17, 2026	334.85	335.50	326.65	333.95	333.95	0.69%	34,683
Aug 14, 2026	335.85	336.00	331.25	331.65	331.65	-1.22%	29,254
Aug 13, 2026	343.45	343.45	334.15	335.75	335.75	-0.80%	20,271
Aug 12, 2026	333.25	340.00	332.00	338.45	338.45	1.32%	55,925
Aug 11, 2026	334.45	335.25	330.30	334.05	334.05	0.88%	49,616
Aug 10, 2026	335.20	339.65	330.20	331.15	331.15	-1.31%	88,596
Aug 7, 2026	338.00	339.00	334.90	335.55	335.55	-0.25%	21,196
Aug 6, 2026	341.15	343.55	330.50	336.40	336.40	-0.33%	54,208
Aug 5, 2026	344.05	346.25	336.60	337.50	337.50	-1.08%	92,784
Aug 4, 2026	348.70	349.50	340.55	341.20	341.20	-2.07%	148,882
Aug 3, 2026	344.35	351.80	343.00	348.40	348.40	1.74%	273,926
Jul 31, 2026	342.00	346.55	340.60	342.45	342.45	0.53%	490,533
Jul 30, 2026	340.85	344.60	339.00	340.65	340.65	0.25%	143,749
Jul 29, 2026	340.00	342.55	337.85	339.80	339.80	0.40%	123,040
Jul 28, 2026	339.05	340.05	334.15	338.45	338.45	-0.18%	573,753
Jul 27, 2026	343.25	344.65	335.65	339.05	339.05	0.03%	253,159
Jul 24, 2026	333.70	340.00	331.25	338.95	338.95	1.35%	301,269
Jul 23, 2026	336.15	340.95	334.55	337.05	334.45	-0.62%	312,853
Jul 22, 2026	341.70	347.75	336.90	339.15	336.53	-0.28%	954,289
Jul 21, 2026	308.00	345.00	308.00	340.10	337.48	12.86%	5,225,148
Jul 20, 2026	313.20	313.20	296.15	301.35	299.03	-2.68%	306,356
Jul 17, 2026	306.95	311.00	301.80	309.65	307.26	1.84%	62,839
Jul 16, 2026	306.55	309.25	303.30	304.05	301.70	-0.52%	78,240
Jul 15, 2026	303.80	308.55	302.15	305.65	303.29	1.93%	197,005
Jul 14, 2026	308.05	308.50	299.00	299.85	297.54	-2.80%	138,169
Jul 13, 2026	305.00	311.70	300.95	308.50	306.12	0.88%	218,086
Jul 10, 2026	299.90	308.00	298.05	305.80	303.44	3.45%	117,314
Jul 9, 2026	295.55	301.70	291.75	295.60	293.32	0.31%	110,379
Jul 8, 2026	304.00	307.50	293.65	294.70	292.43	-3.19%	222,540
Jul 7, 2026	306.15	306.75	300.50	304.40	302.05	-0.02%	201,557
Jul 6, 2026	295.00	306.60	291.20	304.45	302.10	4.30%	359,158
Jul 3, 2026	295.00	296.30	289.00	291.90	289.65	-0.70%	127,968
Jul 2, 2026	300.95	302.00	293.40	293.95	291.68	-2.07%	602,272
Jul 1, 2026	296.05	301.75	294.05	300.15	297.83	1.37%	309,953
Jun 30, 2026	300.40	300.65	294.25	296.10	293.82	-0.94%	140,650
Jun 29, 2026	292.15	301.25	287.80	298.90	296.59	3.00%	305,906
Jun 25, 2026	294.10	295.50	290.00	290.20	287.96	-1.63%	65,302
Jun 24, 2026	292.15	295.55	289.50	295.00	292.72	0.15%	78,516
Jun 23, 2026	296.30	297.00	291.25	294.55	292.28	-0.47%	85,417
Jun 22, 2026	293.05	296.85	290.00	295.95	293.67	1.56%	40,174
Jun 19, 2026	296.50	297.25	288.60	291.40	289.15	-1.75%	52,810
Jun 18, 2026	298.35	301.20	294.80	296.60	294.31	-0.03%	531,987
Jun 17, 2026	294.05	298.00	292.90	296.70	294.41	0.70%	126,240
Jun 16, 2026	292.35	297.80	289.00	294.65	292.38	1.80%	261,247
Jun 15, 2026	291.95	297.85	288.50	289.45	287.22	0.14%	215,430
Jun 12, 2026	280.00	289.90	277.95	289.05	286.82	4.71%	435,915