BOM:532524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	177.40	178.90	177.30	177.80	157.67	0.31%	19,323
Jul 2, 2026	180.95	180.95	177.00	177.25	157.18	-0.78%	33,489
Jul 1, 2026	180.45	182.30	178.05	178.65	158.42	-1.35%	55,527
Jun 30, 2026	182.05	182.85	180.45	181.10	160.60	-0.44%	42,311
Jun 29, 2026	182.05	183.80	180.10	181.90	161.31	-0.14%	39,936
Jun 25, 2026	184.70	185.00	181.05	182.15	161.53	-1.43%	56,714
Jun 24, 2026	186.95	186.95	183.25	184.80	163.88	-0.81%	28,526
Jun 23, 2026	190.95	191.05	184.90	186.30	165.21	-1.97%	781,641
Jun 22, 2026	186.85	191.00	186.85	190.05	168.53	1.77%	52,414
Jun 19, 2026	188.15	189.90	186.35	186.75	165.61	-1.22%	46,199
Jun 18, 2026	191.05	191.60	187.25	189.05	167.65	-0.92%	59,198
Jun 17, 2026	197.05	197.05	190.05	190.80	169.20	-2.30%	55,597
Jun 16, 2026	191.35	197.25	190.20	195.30	173.19	2.44%	142,648
Jun 15, 2026	193.95	194.20	190.05	190.65	169.07	0.82%	50,128
Jun 12, 2026	185.95	190.35	185.10	189.10	167.69	3.33%	57,967