BOM:530965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	135.85	136.65	135.30	136.00	136.00	0.07%	2,326,063
Aug 20, 2026	136.85	137.20	135.25	135.90	135.90	-0.48%	795,027
Aug 19, 2026	137.80	138.10	136.25	136.55	136.55	-0.91%	709,701
Aug 18, 2026	138.35	139.20	137.75	137.80	137.80	-0.51%	716,185
Aug 17, 2026	139.05	139.85	138.00	138.50	138.50	-0.65%	531,745
Aug 14, 2026	140.95	140.95	138.85	139.40	139.40	-0.61%	916,330
Aug 13, 2026	140.75	141.50	139.85	141.50	140.25	0.57%	811,416
Aug 12, 2026	140.70	142.05	139.30	140.70	139.46	0.25%	484,370
Aug 11, 2026	141.35	141.35	139.45	140.35	139.11	-1.02%	534,590
Aug 10, 2026	143.35	143.35	141.45	141.80	140.55	-0.42%	238,043
Aug 7, 2026	142.00	143.35	141.85	142.40	141.14	-0.42%	356,153
Aug 6, 2026	144.00	144.70	142.30	143.00	141.74	-0.14%	265,778
Aug 5, 2026	143.70	144.55	142.90	143.20	141.93	0.35%	772,698
Aug 4, 2026	143.20	143.85	141.80	142.70	141.44	-0.11%	290,627
Aug 3, 2026	142.15	145.15	142.15	142.85	141.59	1.93%	919,720
Jul 31, 2026	140.00	140.70	138.75	140.15	138.91	0.14%	627,175
Jul 30, 2026	140.15	141.00	139.35	139.95	138.71	-0.07%	1,355,050
Jul 29, 2026	141.30	141.60	139.50	140.05	138.81	-0.88%	453,186
Jul 28, 2026	141.95	142.90	141.05	141.30	140.05	-0.04%	311,174
Jul 27, 2026	140.15	141.95	139.85	141.35	140.10	2.06%	556,369
Jul 24, 2026	138.65	138.85	136.75	138.50	137.28	-1.04%	745,406
Jul 23, 2026	140.65	142.30	138.80	139.95	138.71	-1.34%	577,210
Jul 22, 2026	142.55	143.15	141.00	141.85	140.60	-1.01%	760,157
Jul 21, 2026	142.50	144.00	142.35	143.30	142.03	0.60%	1,381,282
Jul 20, 2026	139.90	143.10	139.80	142.45	141.19	0.53%	1,036,725
Jul 17, 2026	141.65	142.25	140.15	141.70	140.45	-0.14%	511,283
Jul 16, 2026	140.35	143.35	139.35	141.90	140.65	1.10%	1,535,318
Jul 15, 2026	137.50	140.50	137.50	140.35	139.11	2.41%	1,544,863
Jul 14, 2026	137.60	138.65	136.70	137.05	135.84	-2.11%	2,511,963
Jul 13, 2026	137.70	140.15	136.60	140.00	138.76	0.76%	540,986
Jul 10, 2026	139.30	140.50	138.70	138.95	137.72	0.43%	678,963
Jul 9, 2026	137.95	138.75	136.55	138.35	137.13	0.80%	619,432
Jul 8, 2026	139.55	140.35	136.60	137.25	136.04	-3.51%	2,554,128
Jul 7, 2026	142.55	144.10	141.80	142.25	140.99	0.28%	742,083
Jul 6, 2026	141.50	143.70	141.05	141.85	140.60	0.18%	674,219
Jul 3, 2026	142.10	142.40	141.05	141.60	140.35	-0.07%	573,702
Jul 2, 2026	140.25	143.75	140.25	141.70	140.45	1.29%	1,313,474
Jul 1, 2026	139.50	140.30	138.40	139.90	138.66	0.36%	671,073
Jun 30, 2026	139.75	140.30	138.40	139.40	138.17	0.14%	778,835
Jun 29, 2026	143.75	143.75	138.90	139.20	137.97	-3.23%	924,665
Jun 25, 2026	148.35	148.35	143.35	143.85	142.58	-1.64%	795,214
Jun 24, 2026	143.80	146.75	143.20	146.25	144.96	2.09%	1,345,087
Jun 23, 2026	145.70	145.90	142.80	143.25	141.98	-0.76%	449,773
Jun 22, 2026	144.40	145.00	143.50	144.35	143.07	0.63%	759,094
Jun 19, 2026	145.35	145.55	142.65	143.45	142.18	-1.78%	489,189
Jun 18, 2026	146.05	147.25	145.15	146.05	144.76	0.41%	991,503
Jun 17, 2026	147.00	147.45	145.00	145.45	144.17	0.24%	564,652
Jun 16, 2026	145.35	145.35	143.80	145.10	143.82	0.45%	620,697
Jun 15, 2026	146.55	148.45	144.20	144.45	143.17	2.48%	2,552,137
Jun 12, 2026	137.00	141.40	136.80	140.95	139.70	4.91%	1,416,028