BOM:532156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	226.05	227.60	225.20	226.05	226.05	-0.62%	6,350
Aug 20, 2026	225.25	232.15	223.50	227.45	227.45	2.71%	43,815
Aug 19, 2026	224.50	226.15	220.00	221.45	221.45	-0.81%	9,300
Aug 18, 2026	224.70	229.50	223.00	223.25	223.25	-1.59%	17,596
Aug 17, 2026	229.50	229.50	224.00	226.85	226.85	-0.44%	8,654
Aug 14, 2026	235.90	235.90	227.30	227.85	227.85	-2.32%	19,583
Aug 13, 2026	232.05	238.35	231.70	233.25	233.25	-0.19%	10,047
Aug 12, 2026	239.30	239.30	231.70	233.70	233.70	-0.95%	8,605
Aug 11, 2026	236.40	240.85	236.40	237.45	235.95	-0.88%	22,271
Aug 10, 2026	243.00	243.00	235.45	239.55	238.04	-1.24%	44,280
Aug 7, 2026	244.90	246.05	241.00	242.55	241.02	0.04%	19,241
Aug 6, 2026	251.00	251.00	241.95	242.45	240.92	-2.98%	23,558
Aug 5, 2026	274.15	274.15	244.15	249.90	248.32	-7.48%	104,351
Aug 4, 2026	270.10	270.95	260.80	270.10	268.39	1.68%	21,266
Aug 3, 2026	267.00	272.90	264.75	265.65	263.97	-0.23%	43,151
Jul 31, 2026	264.00	271.50	263.35	266.25	264.57	1.01%	44,573
Jul 30, 2026	268.30	271.75	262.30	263.60	261.93	-1.20%	15,095
Jul 29, 2026	270.40	273.30	265.00	266.80	265.11	-1.66%	36,053
Jul 28, 2026	264.80	282.00	262.60	271.30	269.59	2.47%	68,427
Jul 27, 2026	254.30	267.00	254.30	264.75	263.08	4.96%	48,493
Jul 24, 2026	252.50	254.55	246.15	252.25	250.66	-0.96%	30,509
Jul 23, 2026	256.30	262.25	253.85	254.70	253.09	-1.34%	20,031
Jul 22, 2026	259.40	272.50	257.30	258.15	256.52	0.31%	69,466
Jul 21, 2026	254.90	260.20	252.05	257.35	255.72	1.04%	11,933
Jul 20, 2026	261.90	262.10	252.95	254.70	253.09	-2.71%	16,819
Jul 17, 2026	249.25	266.00	243.20	261.80	260.15	3.64%	65,986
Jul 16, 2026	256.50	257.55	250.40	252.60	251.00	0.24%	26,176
Jul 15, 2026	253.85	261.30	251.05	252.00	250.41	0.54%	20,804
Jul 14, 2026	258.45	258.45	250.20	250.65	249.07	-1.84%	19,001
Jul 13, 2026	259.85	262.35	254.75	255.35	253.74	-2.15%	18,835
Jul 10, 2026	255.00	266.85	251.30	260.95	259.30	2.03%	64,588
Jul 9, 2026	244.05	259.00	244.05	255.75	254.13	5.27%	53,180
Jul 8, 2026	238.00	260.00	238.00	242.95	241.42	2.47%	157,155
Jul 7, 2026	234.90	242.05	232.00	237.10	235.60	0.94%	30,305
Jul 6, 2026	236.95	238.05	232.90	234.90	233.42	-0.36%	8,530
Jul 3, 2026	235.65	238.75	234.00	235.75	234.26	-0.40%	24,290
Jul 2, 2026	233.55	240.60	233.55	236.70	235.20	1.33%	20,772
Jul 1, 2026	234.00	237.20	230.70	233.60	232.12	2.01%	14,855
Jun 30, 2026	229.65	231.45	226.70	229.00	227.55	-0.63%	6,346
Jun 29, 2026	232.50	232.50	228.90	230.45	228.99	-0.92%	9,972
Jun 25, 2026	242.00	243.30	232.50	232.60	231.13	-2.98%	20,765
Jun 24, 2026	242.15	244.15	236.10	241.25	238.24	0.75%	8,891
Jun 23, 2026	241.85	247.95	238.45	239.45	236.46	-0.62%	10,433
Jun 22, 2026	245.00	246.90	240.10	240.95	237.94	-1.25%	17,608
Jun 19, 2026	249.15	250.00	242.40	244.00	240.95	-2.90%	23,810
Jun 18, 2026	249.50	256.95	248.50	251.30	248.16	1.11%	27,527
Jun 17, 2026	246.90	250.70	243.00	248.55	245.44	2.47%	25,948
Jun 16, 2026	243.90	245.50	238.25	242.55	239.52	0.35%	22,882
Jun 15, 2026	237.00	245.20	232.05	241.70	238.68	5.00%	44,964
Jun 12, 2026	229.00	233.95	227.50	230.20	227.32	2.97%	16,265