BOM:504341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	165.15	169.95	164.80	167.25	167.25	0.36%	13,739
Aug 20, 2026	159.50	170.10	159.50	166.65	166.65	4.25%	12,902
Aug 19, 2026	158.00	163.00	157.00	159.85	159.85	0.53%	12,126
Aug 18, 2026	160.45	163.90	159.00	159.00	159.00	-0.06%	4,629
Aug 17, 2026	158.05	162.05	154.85	159.10	159.10	-3.78%	34,308
Aug 14, 2026	169.00	169.95	164.55	165.35	165.35	-2.25%	11,799
Aug 13, 2026	168.50	170.00	166.15	169.15	169.15	1.20%	8,656
Aug 12, 2026	169.55	172.60	167.00	167.15	167.15	-0.68%	11,524
Aug 11, 2026	168.30	170.65	165.10	168.30	168.30	1.42%	7,422
Aug 10, 2026	165.00	169.40	163.00	165.95	165.95	-0.03%	16,848
Aug 7, 2026	170.55	171.90	165.00	166.00	166.00	-2.32%	10,349
Aug 6, 2026	171.30	173.15	169.15	169.95	169.95	-0.93%	5,141
Aug 5, 2026	168.55	174.90	168.55	171.55	171.55	1.66%	17,909
Aug 4, 2026	165.55	169.00	163.00	168.75	168.75	1.14%	33,596
Aug 3, 2026	164.00	170.65	164.00	166.85	166.85	-0.74%	16,470
Jul 31, 2026	170.30	174.80	167.00	168.10	168.10	-1.64%	11,384
Jul 30, 2026	172.25	174.10	169.50	170.90	170.90	-1.07%	23,025
Jul 29, 2026	173.05	174.90	171.00	172.75	172.75	-1.26%	7,259
Jul 28, 2026	173.00	176.30	170.00	174.95	174.95	0.57%	10,198
Jul 27, 2026	174.75	179.00	173.30	173.95	173.95	1.46%	17,036
Jul 24, 2026	171.35	173.30	168.25	171.45	171.45	-0.81%	14,313
Jul 23, 2026	173.85	174.80	170.75	172.85	172.85	-0.69%	5,867
Jul 22, 2026	175.30	177.20	173.60	174.05	174.05	-1.33%	13,617
Jul 21, 2026	179.15	179.30	175.60	176.40	176.40	0.46%	8,741
Jul 20, 2026	175.90	178.60	174.95	175.60	175.60	-1.07%	18,303
Jul 17, 2026	175.05	178.00	170.80	177.50	177.50	1.69%	20,474
Jul 16, 2026	175.35	176.05	170.85	174.55	174.55	-0.09%	13,502
Jul 15, 2026	174.25	177.10	170.30	174.70	174.70	0.63%	42,173
Jul 14, 2026	172.75	174.50	171.25	173.60	173.60	-0.66%	29,282
Jul 13, 2026	172.50	176.90	171.65	174.75	174.75	0.37%	32,028
Jul 10, 2026	179.30	179.40	173.25	174.10	174.10	-2.98%	71,501
Jul 9, 2026	181.80	196.20	177.10	179.45	179.45	-0.28%	286,787
Jul 8, 2026	182.20	192.35	179.05	179.95	179.95	-1.42%	187,199
Jul 7, 2026	180.40	188.95	174.70	182.55	182.55	3.55%	108,353
Jul 6, 2026	167.85	179.15	167.85	176.30	176.30	5.03%	82,085
Jul 3, 2026	167.95	171.00	164.20	167.85	167.85	1.02%	59,738
Jul 2, 2026	167.65	170.95	165.10	166.15	166.15	0.82%	55,083
Jul 1, 2026	160.00	166.65	159.05	164.80	164.80	-0.36%	27,725
Jun 30, 2026	164.75	168.00	161.90	165.40	165.40	1.53%	47,255
Jun 29, 2026	163.40	164.60	157.45	162.90	162.90	1.12%	38,613
Jun 25, 2026	159.80	165.35	157.70	161.10	161.10	0.53%	45,267
Jun 24, 2026	157.05	164.80	157.05	160.25	160.25	0.69%	57,923
Jun 23, 2026	162.25	164.30	153.80	159.15	159.15	-1.79%	64,435
Jun 22, 2026	174.90	179.75	161.00	162.05	162.05	-5.84%	186,072
Jun 19, 2026	150.20	173.15	144.50	172.10	172.10	19.27%	417,121
Jun 18, 2026	147.40	147.40	142.65	144.30	144.30	-0.41%	19,371
Jun 17, 2026	143.55	147.00	143.00	144.90	144.90	1.47%	43,054
Jun 16, 2026	146.90	150.15	140.00	142.80	142.80	-2.79%	27,203
Jun 15, 2026	137.05	149.50	136.70	146.90	146.90	7.94%	46,901
Jun 12, 2026	133.75	136.50	130.60	136.10	136.10	3.26%	18,641