BOM:526650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	132.80	135.00	130.55	131.00	131.00	-1.06%	439,134
Aug 20, 2026	133.05	134.90	127.15	132.40	132.40	0.68%	1,257,540
Aug 19, 2026	125.20	132.10	125.00	131.50	131.50	6.39%	814,409
Aug 18, 2026	122.25	125.90	121.75	123.60	123.60	3.26%	712,156
Aug 17, 2026	117.00	127.00	115.00	119.70	119.70	1.96%	1,903,292
Aug 14, 2026	116.55	119.35	116.40	117.40	117.40	2.26%	1,040,742
Aug 13, 2026	114.85	115.75	114.85	115.40	114.80	0.13%	139,151
Aug 12, 2026	116.15	116.15	114.40	115.25	114.65	-0.26%	113,743
Aug 11, 2026	115.35	116.85	115.35	115.55	114.95	0.30%	2,005,024
Aug 10, 2026	118.00	118.15	114.90	115.20	114.60	-2.00%	274,810
Aug 7, 2026	112.00	118.05	111.95	117.55	116.94	6.00%	991,916
Aug 6, 2026	111.45	111.50	107.65	110.90	110.32	0.14%	699,768
Aug 5, 2026	110.55	111.80	109.75	110.75	110.17	1.42%	367,424
Aug 4, 2026	105.75	109.95	105.40	109.20	108.63	3.51%	1,355,825
Aug 3, 2026	102.65	107.15	102.65	105.50	104.95	3.47%	457,744
Jul 31, 2026	101.07	102.66	101.07	101.96	101.43	0.70%	2,081,353
Jul 30, 2026	100.00	102.04	99.35	101.25	100.72	0.60%	325,529
Jul 29, 2026	98.38	101.80	97.00	100.65	100.13	3.72%	3,028,226
Jul 28, 2026	95.00	98.08	95.00	97.04	96.54	2.26%	780,321
Jul 27, 2026	88.69	95.24	87.96	94.90	94.41	8.82%	2,744,104
Jul 24, 2026	81.84	88.20	80.00	87.21	86.76	6.26%	5,030,189
Jul 23, 2026	81.28	84.19	81.10	82.07	81.64	0.39%	4,924,632
Jul 22, 2026	83.00	83.72	81.50	81.75	81.32	-1.94%	693,124
Jul 21, 2026	84.16	85.50	82.37	83.37	82.94	0.17%	232,792
Jul 20, 2026	85.05	86.50	81.01	83.23	82.80	-2.14%	475,174
Jul 17, 2026	85.69	86.40	83.25	85.05	84.61	1.54%	272,631
Jul 16, 2026	84.00	86.00	83.00	83.76	83.32	-0.01%	1,675,614
Jul 15, 2026	80.49	85.49	80.20	83.77	83.33	4.08%	190,526
Jul 14, 2026	80.09	83.00	78.80	80.49	80.07	-0.26%	1,330,867
Jul 13, 2026	74.24	82.13	74.24	80.70	80.28	7.44%	468,770
Jul 10, 2026	75.17	76.09	74.50	75.11	74.72	-0.05%	135,774
Jul 9, 2026	75.96	76.69	74.75	75.15	74.76	0.27%	126,130
Jul 8, 2026	78.99	79.73	72.50	74.95	74.56	-4.92%	330,634
Jul 7, 2026	81.21	82.00	78.22	78.83	78.42	-3.31%	297,340
Jul 6, 2026	79.05	82.28	78.13	81.53	81.11	2.72%	340,941
Jul 3, 2026	78.97	79.83	78.00	79.37	78.96	1.87%	82,642
Jul 2, 2026	77.00	79.36	76.75	77.91	77.50	1.66%	138,911
Jul 1, 2026	77.77	77.77	76.37	76.64	76.24	-0.51%	104,481
Jun 30, 2026	75.54	78.60	75.54	77.03	76.63	2.31%	69,231
Jun 29, 2026	79.07	79.75	74.60	75.29	74.90	-3.91%	185,197
Jun 25, 2026	80.49	82.19	78.00	78.35	77.94	-1.58%	405,363
Jun 24, 2026	76.10	79.99	75.50	79.61	79.20	4.27%	388,757
Jun 23, 2026	74.63	77.81	73.79	76.35	75.95	2.48%	226,403
Jun 22, 2026	74.16	75.41	74.15	74.50	74.11	0.69%	2,765,842
Jun 19, 2026	74.50	75.32	73.64	73.99	73.61	-0.62%	70,419
Jun 18, 2026	76.10	77.05	74.10	74.45	74.06	-1.47%	463,798
Jun 17, 2026	76.00	77.61	75.25	75.56	75.17	-0.37%	164,879
Jun 16, 2026	76.13	77.83	75.53	75.84	75.45	-0.42%	103,219
Jun 15, 2026	75.02	77.59	75.00	76.16	75.76	1.93%	136,107
Jun 12, 2026	75.49	75.66	74.51	74.72	74.33	1.18%	96,304