BOM:532524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	153.15	153.70	152.25	152.90	152.90	-0.59%	91,801
Sep 10, 2026	153.45	156.40	153.00	153.80	153.80	0.26%	71,473
Sep 9, 2026	154.15	154.70	152.75	153.40	153.40	-0.52%	93,242
Sep 8, 2026	155.70	156.00	153.35	154.20	154.20	-0.32%	43,102
Sep 7, 2026	157.00	157.00	154.45	154.70	154.70	-1.02%	88,843
Sep 4, 2026	155.05	156.60	155.05	156.30	156.30	0.64%	64,328
Sep 3, 2026	156.20	156.95	154.90	155.30	155.30	-0.03%	38,115
Sep 2, 2026	155.95	155.95	153.40	155.35	155.35	0.10%	51,485
Sep 1, 2026	151.55	158.85	151.55	155.20	155.20	2.54%	172,768
Aug 31, 2026	157.90	157.90	150.25	151.35	151.35	-4.00%	176,525
Aug 28, 2026	158.20	158.25	155.20	157.65	157.65	-0.47%	138,845
Aug 27, 2026	157.40	158.90	156.80	158.40	158.40	0.73%	32,063
Aug 26, 2026	158.15	159.05	157.05	157.25	157.25	-0.54%	95,718
Aug 25, 2026	156.85	158.60	156.45	158.10	158.10	0.80%	112,204
Aug 24, 2026	156.60	157.75	155.60	156.85	156.85	0.16%	139,163
Aug 21, 2026	156.95	157.85	156.25	156.60	156.60	-0.32%	90,779
Aug 20, 2026	158.95	158.95	156.15	157.10	157.10	1.00%	75,069
Aug 19, 2026	159.65	159.65	155.20	155.55	155.55	-2.05%	111,527
Aug 18, 2026	161.45	161.45	158.60	158.80	158.80	-1.09%	80,895
Aug 17, 2026	162.95	163.45	160.00	160.55	160.55	-0.56%	116,192
Aug 14, 2026	164.60	164.60	160.60	161.45	161.45	-1.97%	100,602
Aug 13, 2026	165.85	166.80	164.20	164.70	164.70	-0.45%	124,001
Aug 12, 2026	171.90	172.35	165.10	165.45	165.45	-3.84%	310,879
Aug 11, 2026	176.10	176.60	171.40	172.05	172.05	-3.37%	206,231
Aug 10, 2026	180.75	180.75	175.75	178.05	178.05	-1.17%	250,638
Aug 7, 2026	201.60	204.25	195.50	203.15	180.15	1.52%	670,052
Aug 6, 2026	200.35	201.40	198.15	200.10	177.45	0.81%	518,593
Aug 5, 2026	190.95	199.90	188.45	198.50	176.03	8.23%	908,316
Aug 4, 2026	181.95	184.50	179.90	183.40	162.64	1.75%	118,035
Aug 3, 2026	176.25	182.40	176.00	180.25	159.84	2.68%	201,376
Jul 31, 2026	170.05	175.90	166.85	175.55	155.67	3.78%	112,110
Jul 30, 2026	167.90	169.50	166.70	169.15	150.00	0.80%	14,480
Jul 29, 2026	166.05	168.90	165.60	167.80	148.80	1.18%	39,070
Jul 28, 2026	166.35	167.00	165.20	165.85	147.07	-0.30%	25,456
Jul 27, 2026	164.70	167.90	164.65	166.35	147.52	1.12%	39,663
Jul 24, 2026	166.65	168.45	164.00	164.50	145.88	-2.32%	87,208
Jul 23, 2026	167.15	171.45	166.15	168.40	149.33	0.39%	37,036
Jul 22, 2026	169.50	170.35	167.55	167.75	148.76	-1.38%	33,844
Jul 21, 2026	173.00	173.15	170.00	170.10	150.84	-1.79%	19,458
Jul 20, 2026	169.05	173.80	169.05	173.20	153.59	2.39%	57,292
Jul 17, 2026	170.05	170.05	168.25	169.15	150.00	-1.05%	42,970
Jul 16, 2026	173.30	173.75	169.85	170.95	151.60	-1.36%	18,851
Jul 15, 2026	173.70	174.50	172.35	173.30	153.68	-0.23%	15,782
Jul 14, 2026	170.25	174.20	169.50	173.70	154.03	1.52%	32,810
Jul 13, 2026	172.50	172.50	169.60	171.10	151.73	-0.84%	30,881
Jul 10, 2026	169.90	172.95	168.80	172.55	153.01	2.71%	30,702
Jul 9, 2026	169.05	169.30	167.70	168.00	148.98	-0.21%	32,147
Jul 8, 2026	173.00	173.55	166.95	168.35	149.29	-2.72%	113,807
Jul 7, 2026	175.40	175.40	171.50	173.05	153.46	-1.14%	95,327
Jul 6, 2026	177.70	177.80	174.40	175.05	155.23	-1.55%	31,383