BOM:532514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	151.00	151.25	147.75	147.95	147.95	-1.69%	151,622
Aug 20, 2026	153.15	153.55	150.20	150.50	150.50	-1.67%	182,045
Aug 19, 2026	153.25	158.00	150.25	153.05	153.05	2.41%	1,120,341
Aug 18, 2026	150.90	151.35	149.15	149.45	149.45	-1.12%	126,439
Aug 17, 2026	149.50	152.05	147.55	151.15	151.15	-0.40%	142,277
Aug 14, 2026	151.75	153.25	150.90	151.75	151.75	-	50,908
Aug 13, 2026	154.95	155.50	149.45	151.75	151.75	-1.75%	141,359
Aug 12, 2026	153.70	155.00	152.50	154.45	154.45	0.78%	116,324
Aug 11, 2026	152.95	153.75	151.90	153.25	153.25	0.79%	2,041,505
Aug 10, 2026	151.75	153.40	151.40	152.05	152.05	0.07%	525,108
Aug 7, 2026	154.75	155.20	151.80	151.95	151.95	-1.55%	92,477
Aug 6, 2026	155.00	155.25	153.85	154.35	154.35	0.19%	50,234
Aug 5, 2026	155.00	155.55	153.70	154.05	154.05	0.06%	61,178
Aug 4, 2026	156.00	156.80	153.60	153.95	153.95	-1.38%	54,872
Aug 3, 2026	152.30	156.50	152.25	156.10	156.10	2.73%	128,035
Jul 31, 2026	151.80	152.65	151.10	151.95	151.95	0.10%	86,332
Jul 30, 2026	153.25	153.40	151.55	151.80	151.80	-0.62%	36,434
Jul 29, 2026	150.40	153.20	150.40	152.75	152.75	1.33%	103,055
Jul 28, 2026	150.65	152.45	150.00	150.75	150.75	0.40%	106,893
Jul 27, 2026	150.05	152.30	149.60	150.15	150.15	0.57%	1,891,611
Jul 24, 2026	148.00	150.00	147.25	149.30	149.30	-0.50%	154,305
Jul 23, 2026	151.40	151.45	149.05	150.05	150.05	-0.92%	1,156,940
Jul 22, 2026	153.40	153.40	151.10	151.45	151.45	-1.37%	1,773,007
Jul 21, 2026	154.65	157.00	152.90	153.55	153.55	-0.65%	1,108,307
Jul 20, 2026	152.50	154.95	151.70	154.55	154.55	0.95%	53,570
Jul 17, 2026	154.75	154.75	152.65	153.10	153.10	-0.62%	113,651
Jul 16, 2026	151.60	158.60	151.60	154.05	154.05	1.68%	283,655
Jul 15, 2026	151.85	152.40	151.25	151.50	151.50	-0.20%	1,511,324
Jul 14, 2026	152.85	153.15	151.45	151.80	151.80	-0.88%	110,875
Jul 13, 2026	153.45	154.45	152.45	153.15	153.15	-0.62%	113,744
Jul 10, 2026	153.90	154.70	151.40	154.10	154.10	1.55%	148,757
Jul 9, 2026	150.30	152.15	149.50	151.75	151.75	1.37%	134,041
Jul 8, 2026	151.55	154.50	149.00	149.70	149.70	-1.80%	360,859
Jul 7, 2026	153.30	154.40	151.55	152.45	152.45	0.20%	125,052
Jul 6, 2026	154.20	154.25	151.75	152.15	152.15	-1.20%	149,929
Jul 3, 2026	155.90	156.80	153.30	154.00	154.00	-1.19%	171,407
Jul 2, 2026	157.20	158.90	155.30	155.85	155.85	-0.57%	165,903
Jul 1, 2026	164.15	166.45	156.50	156.75	156.75	-4.88%	309,168
Jun 30, 2026	165.20	168.80	164.20	164.80	164.80	-0.39%	108,509
Jun 29, 2026	170.10	170.95	164.65	165.45	165.45	-2.93%	398,898
Jun 25, 2026	169.30	171.65	168.20	170.45	170.45	1.52%	176,785
Jun 24, 2026	168.35	169.40	166.35	167.90	167.90	-0.89%	109,509
Jun 23, 2026	171.15	171.15	168.90	169.40	169.40	-0.06%	322,550
Jun 22, 2026	167.80	171.30	167.00	169.50	169.50	0.98%	198,911
Jun 19, 2026	170.20	170.30	166.60	167.85	167.85	-1.24%	101,993
Jun 18, 2026	170.80	171.55	169.40	169.95	169.95	-0.47%	82,927
Jun 17, 2026	169.05	175.55	169.05	170.75	170.75	1.04%	406,498
Jun 16, 2026	170.20	171.20	168.15	169.00	169.00	-0.32%	160,102
Jun 15, 2026	166.80	170.50	164.95	169.55	169.55	3.76%	269,641
Jun 12, 2026	161.00	165.80	161.00	163.40	163.40	1.55%	254,778