BOM:532178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	263.50	265.65	253.60	260.45	260.45	-0.72%	150,790
Sep 15, 2026	268.55	273.00	261.50	262.35	262.35	-2.54%	313,505
Sep 11, 2026	270.30	272.10	267.30	269.20	269.20	-1.01%	98,987
Sep 10, 2026	273.20	277.95	270.25	271.95	271.95	-0.44%	192,426
Sep 9, 2026	279.75	283.00	272.40	273.15	273.15	-1.89%	124,738
Sep 8, 2026	277.20	281.90	271.55	278.40	278.40	0.47%	218,748
Sep 7, 2026	280.15	283.90	273.00	277.10	277.10	-0.84%	295,416
Sep 4, 2026	283.30	284.60	278.80	279.45	279.45	-0.87%	105,209
Sep 3, 2026	276.15	285.00	273.65	281.90	281.90	1.99%	332,860
Sep 2, 2026	279.35	282.95	272.65	276.40	276.40	-1.32%	738,271
Sep 1, 2026	263.35	289.60	260.50	280.10	280.10	6.97%	2,584,219
Aug 31, 2026	253.45	263.40	253.45	261.85	261.85	3.15%	558,962
Aug 28, 2026	247.75	254.55	246.90	253.85	253.85	2.79%	153,122
Aug 27, 2026	250.40	252.35	243.45	246.95	246.95	-1.44%	133,544
Aug 26, 2026	253.20	253.80	248.70	250.55	250.55	0.12%	64,841
Aug 25, 2026	255.45	258.75	248.60	250.25	250.25	-1.80%	289,340
Aug 24, 2026	244.25	256.40	243.90	254.85	254.85	4.04%	724,134
Aug 21, 2026	236.80	246.40	236.45	244.95	244.95	3.33%	108,859
Aug 20, 2026	237.25	240.55	235.50	237.05	237.05	0.04%	122,529
Aug 19, 2026	245.00	246.60	235.65	236.95	236.95	-3.05%	51,119
Aug 18, 2026	238.80	249.00	238.80	244.40	244.40	1.75%	195,802
Aug 17, 2026	242.15	244.75	239.00	240.20	240.20	-1.46%	129,115
Aug 14, 2026	245.80	253.45	241.40	243.75	243.75	1.39%	478,085
Aug 13, 2026	239.15	245.70	239.15	240.40	240.40	0.52%	111,244
Aug 12, 2026	244.95	246.60	238.20	239.15	239.15	-1.56%	53,958
Aug 11, 2026	248.60	249.85	242.45	242.95	242.95	-2.00%	95,305
Aug 10, 2026	238.60	248.75	238.60	247.90	247.90	3.06%	229,022
Aug 7, 2026	238.85	242.50	238.50	240.55	240.55	-0.72%	57,397
Aug 6, 2026	240.75	245.75	236.50	242.30	242.30	0.81%	299,438
Aug 5, 2026	226.15	241.20	226.15	240.35	240.35	6.96%	413,687
Aug 4, 2026	226.85	228.00	223.85	224.70	224.70	-0.93%	85,633
Aug 3, 2026	220.70	228.75	220.70	226.80	226.80	2.00%	89,440
Jul 31, 2026	222.75	224.80	221.55	222.35	222.35	0.70%	38,726
Jul 30, 2026	225.80	225.80	219.50	220.80	220.80	-2.04%	97,243
Jul 29, 2026	222.60	226.35	222.60	225.40	225.40	1.49%	50,736
Jul 28, 2026	225.75	227.20	220.70	222.10	222.10	-1.99%	129,848
Jul 27, 2026	225.05	229.15	225.05	226.60	226.60	0.58%	94,500
Jul 24, 2026	223.40	226.55	219.45	225.30	225.30	0.51%	37,071
Jul 23, 2026	226.60	226.65	222.80	224.15	224.15	-0.53%	56,821
Jul 22, 2026	228.00	228.00	224.40	225.35	225.35	-1.18%	55,105
Jul 21, 2026	228.80	230.75	227.45	228.05	228.05	-0.80%	53,220
Jul 20, 2026	227.00	231.45	226.90	229.90	229.90	0.99%	59,457
Jul 17, 2026	231.75	231.75	226.85	227.65	227.65	-1.83%	118,147
Jul 16, 2026	233.65	235.15	227.15	231.90	231.90	0.69%	125,535
Jul 15, 2026	228.75	232.30	228.75	230.30	230.30	0.68%	123,511
Jul 14, 2026	234.25	235.00	225.90	228.75	228.75	-3.42%	276,546
Jul 13, 2026	239.60	240.00	235.30	236.85	236.85	-1.13%	77,336
Jul 10, 2026	239.25	241.35	237.60	239.55	239.55	0.95%	141,438
Jul 9, 2026	237.75	240.20	235.75	237.30	237.30	0.94%	161,061
Jul 8, 2026	239.00	246.60	233.65	235.10	235.10	-3.17%	394,488