BOM:531426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	140.70	142.95	139.10	141.05	141.05	0.97%	7,090
Aug 20, 2026	141.15	141.15	138.20	139.70	139.70	0.90%	5,109
Aug 19, 2026	139.05	139.50	136.45	138.45	138.45	0.58%	14,323
Aug 18, 2026	141.45	143.00	136.65	137.65	137.65	-2.38%	17,888
Aug 17, 2026	142.00	142.30	140.25	141.00	141.00	-0.04%	4,963
Aug 14, 2026	140.95	142.10	139.40	141.05	141.05	-0.74%	8,405
Aug 13, 2026	150.00	150.00	141.15	142.10	142.10	-7.82%	32,327
Aug 12, 2026	155.00	160.70	151.80	154.15	154.15	0.33%	32,756
Aug 11, 2026	154.00	155.35	151.05	153.65	153.65	0.33%	5,382
Aug 10, 2026	157.00	158.00	152.70	153.15	153.15	-2.23%	11,619
Aug 7, 2026	158.75	158.75	155.35	156.65	156.65	-0.22%	6,231
Aug 6, 2026	154.35	158.50	154.00	157.00	157.00	2.21%	12,740
Aug 5, 2026	155.80	155.80	152.65	153.60	153.60	-0.13%	5,913
Aug 4, 2026	154.40	155.40	152.65	153.80	153.80	-0.77%	6,624
Aug 3, 2026	151.50	156.65	151.50	155.00	155.00	2.82%	17,684
Jul 31, 2026	150.00	154.60	149.45	150.75	150.75	1.14%	7,225
Jul 30, 2026	151.90	151.90	149.00	149.05	149.05	-0.73%	9,378
Jul 29, 2026	152.00	152.40	149.20	150.15	150.15	-0.50%	34,614
Jul 28, 2026	158.70	158.70	150.60	150.90	150.90	-3.58%	19,812
Jul 27, 2026	150.60	158.15	150.60	156.50	156.50	4.19%	71,015
Jul 24, 2026	151.55	153.85	149.50	150.20	150.20	-0.66%	16,973
Jul 23, 2026	144.20	159.20	144.20	151.20	151.20	5.48%	79,783
Jul 22, 2026	144.80	148.55	142.85	143.35	143.35	-1.00%	13,685
Jul 21, 2026	146.10	148.70	144.55	144.80	144.80	-0.69%	6,706
Jul 20, 2026	145.55	148.30	144.10	145.80	145.80	0.31%	8,898
Jul 17, 2026	144.95	146.05	144.40	145.35	145.35	-0.03%	8,156
Jul 16, 2026	143.65	145.90	143.60	145.40	145.40	1.39%	9,399
Jul 15, 2026	142.60	145.35	142.60	143.40	143.40	-0.38%	2,454
Jul 14, 2026	145.80	146.20	143.35	143.95	143.95	-1.03%	3,945
Jul 13, 2026	143.50	146.20	143.50	145.45	145.45	1.04%	7,362
Jul 10, 2026	143.60	145.15	142.20	143.95	143.95	-0.03%	4,292
Jul 9, 2026	144.70	145.40	141.45	144.00	144.00	-0.41%	9,381
Jul 8, 2026	143.10	146.55	142.70	144.60	144.60	0.10%	1,486
Jul 7, 2026	144.10	149.05	144.00	144.45	144.45	-0.41%	12,304
Jul 6, 2026	145.10	147.55	145.00	145.05	145.05	-1.86%	8,995
Jul 3, 2026	145.90	148.40	145.05	147.80	147.80	1.30%	2,579
Jul 2, 2026	146.40	147.05	145.40	145.90	145.90	-0.31%	1,342
Jul 1, 2026	148.95	148.95	145.00	146.35	146.35	-0.71%	2,407
Jun 30, 2026	148.10	150.85	144.00	147.40	147.40	1.62%	4,147
Jun 29, 2026	147.25	151.50	144.25	145.05	145.05	0.07%	13,346
Jun 25, 2026	146.30	146.30	144.75	144.95	144.95	-0.75%	3,216
Jun 24, 2026	144.75	146.25	143.75	146.05	146.05	1.32%	280
Jun 23, 2026	146.80	147.80	144.00	144.15	144.15	-2.14%	3,559
Jun 22, 2026	145.10	147.85	145.10	147.30	147.30	1.69%	1,919
Jun 19, 2026	142.60	145.75	142.60	144.85	144.85	-0.31%	1,351
Jun 18, 2026	143.10	146.40	143.10	145.30	145.30	0.73%	7,334
Jun 17, 2026	145.10	146.15	144.20	144.25	144.25	-0.31%	7,234
Jun 16, 2026	145.85	147.00	144.60	144.70	144.70	-0.14%	6,944
Jun 15, 2026	145.00	147.85	144.60	144.90	144.90	0.17%	4,099
Jun 12, 2026	145.20	145.90	143.05	144.65	144.65	1.01%	963