BOM:532684 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	111.80	113.25	111.00	111.25	111.25	-0.93%	4,709
Aug 20, 2026	112.90	114.00	111.45	112.30	112.30	0.63%	6,128
Aug 19, 2026	108.80	113.90	107.85	111.60	111.60	2.86%	20,317
Aug 18, 2026	109.55	109.90	108.00	108.50	108.50	-0.50%	16,294
Aug 17, 2026	112.35	113.00	108.20	109.05	109.05	-1.18%	19,006
Aug 14, 2026	113.65	113.65	108.55	110.35	110.35	-5.28%	52,234
Aug 13, 2026	111.65	116.95	111.65	116.50	116.50	4.06%	23,834
Aug 12, 2026	113.55	113.55	111.70	111.95	111.95	-1.41%	19,042
Aug 11, 2026	114.95	116.00	112.85	113.55	113.55	-0.96%	32,741
Aug 10, 2026	114.45	115.50	109.95	114.65	114.65	1.96%	17,868
Aug 7, 2026	110.40	113.75	110.30	112.45	112.45	0.58%	17,973
Aug 6, 2026	110.00	112.50	108.10	111.80	111.80	2.24%	8,418
Aug 5, 2026	110.40	110.55	108.40	109.35	109.35	0.37%	10,522
Aug 4, 2026	109.50	110.90	108.70	108.95	108.95	-0.68%	13,572
Aug 3, 2026	106.00	111.05	106.00	109.70	109.70	2.52%	27,490
Jul 31, 2026	104.50	108.75	104.50	107.00	107.00	2.10%	19,254
Jul 30, 2026	107.25	107.50	104.00	104.80	104.80	-1.96%	17,308
Jul 29, 2026	107.15	109.50	106.15	106.90	106.90	-0.65%	17,489
Jul 28, 2026	110.20	110.20	107.10	107.60	107.60	-2.05%	14,286
Jul 27, 2026	109.65	111.20	109.55	109.85	109.85	0.64%	11,617
Jul 24, 2026	108.50	109.75	106.70	109.15	109.15	0.23%	10,901
Jul 23, 2026	110.90	111.90	108.65	108.90	108.90	-2.42%	6,961
Jul 22, 2026	112.45	112.70	110.75	111.60	111.60	-1.46%	10,098
Jul 21, 2026	113.10	113.75	112.30	113.25	113.25	0.35%	3,567
Jul 20, 2026	113.00	113.90	111.70	112.85	112.85	-0.22%	9,665
Jul 17, 2026	114.35	114.40	112.00	113.10	113.10	-1.82%	10,381
Jul 16, 2026	115.60	117.40	113.75	115.20	115.20	1.10%	7,934
Jul 15, 2026	114.70	114.75	113.20	113.95	113.95	-0.26%	10,500
Jul 14, 2026	115.45	115.45	113.05	114.25	114.25	-1.51%	12,277
Jul 13, 2026	113.00	116.85	113.00	116.00	116.00	0.78%	11,395
Jul 10, 2026	115.35	116.05	114.00	115.10	115.10	1.05%	10,345
Jul 9, 2026	114.10	115.90	112.80	113.90	113.90	-0.13%	10,348
Jul 8, 2026	116.50	117.00	112.75	114.05	114.05	-2.65%	16,659
Jul 7, 2026	117.85	118.15	116.00	117.15	117.15	-0.93%	5,466
Jul 6, 2026	117.45	118.90	115.80	118.25	118.25	0.25%	10,589
Jul 3, 2026	118.70	119.75	117.25	117.95	117.95	-0.46%	13,707
Jul 2, 2026	116.55	119.50	116.55	118.50	118.50	1.28%	37,231
Jul 1, 2026	116.55	119.65	116.15	117.00	117.00	-	15,126
Jun 30, 2026	118.70	118.70	116.15	117.00	117.00	-0.09%	7,198
Jun 29, 2026	120.40	120.40	116.70	117.10	117.10	-2.90%	21,188
Jun 25, 2026	122.05	123.70	119.40	120.60	120.60	-3.13%	30,452
Jun 24, 2026	123.55	126.10	120.50	124.50	124.50	1.22%	38,575
Jun 23, 2026	127.55	128.90	121.10	123.00	123.00	-2.26%	67,586
Jun 22, 2026	114.65	133.90	112.80	125.85	125.85	11.27%	255,056
Jun 19, 2026	110.65	114.70	110.25	113.10	113.10	0.94%	11,721
Jun 18, 2026	111.30	112.95	110.30	112.05	112.05	0.27%	23,626
Jun 17, 2026	112.30	112.90	110.55	111.75	111.75	-	7,734
Jun 16, 2026	112.80	113.05	110.80	111.75	111.75	-0.40%	7,704
Jun 15, 2026	111.60	112.75	111.00	112.20	112.20	2.89%	13,496
Jun 12, 2026	105.30	109.65	105.30	109.05	109.05	4.01%	8,694