BOM:532722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	90.15	95.00	90.05	93.40	93.40	4.01%	33,268
Aug 20, 2026	90.00	91.55	89.50	89.80	89.80	-0.11%	16,333
Aug 19, 2026	90.25	91.50	89.50	89.90	89.90	-2.28%	47,154
Aug 18, 2026	91.65	92.80	90.95	92.00	92.00	-0.81%	19,870
Aug 17, 2026	92.55	94.00	90.35	92.75	92.75	-0.70%	35,312
Aug 14, 2026	92.70	94.00	91.60	93.40	93.40	1.80%	15,285
Aug 13, 2026	94.95	95.00	90.70	91.75	91.75	-5.12%	83,258
Aug 12, 2026	97.15	98.70	93.95	96.70	96.70	-	23,134
Aug 11, 2026	98.00	100.10	96.00	96.70	96.70	-0.10%	15,592
Aug 10, 2026	98.65	100.60	96.50	96.80	96.80	-2.27%	26,401
Aug 7, 2026	102.00	102.50	98.00	99.05	99.05	-2.80%	47,374
Aug 6, 2026	103.00	104.95	101.70	101.90	101.90	-1.40%	17,783
Aug 5, 2026	108.50	108.50	103.00	103.35	103.35	-3.23%	27,941
Aug 4, 2026	109.50	109.50	106.50	106.80	106.80	-1.11%	10,234
Aug 3, 2026	106.10	109.50	106.05	108.00	108.00	0.14%	17,617
Jul 31, 2026	101.15	109.10	100.90	107.85	107.85	7.26%	85,335
Jul 30, 2026	104.75	104.75	100.30	100.55	100.55	-3.08%	18,477
Jul 29, 2026	102.35	105.55	102.35	103.75	103.75	0.34%	21,303
Jul 28, 2026	106.50	108.35	102.35	103.40	103.40	-3.99%	63,442
Jul 27, 2026	106.25	108.80	104.20	107.70	107.70	3.46%	18,458
Jul 24, 2026	100.50	105.00	100.00	104.10	104.10	0.82%	48,009
Jul 23, 2026	104.95	106.45	103.00	103.25	103.25	-2.13%	35,488
Jul 22, 2026	106.10	106.25	103.80	105.50	105.50	-1.45%	28,198
Jul 21, 2026	108.30	108.85	105.90	107.05	107.05	-1.61%	38,201
Jul 20, 2026	111.05	111.50	107.00	108.80	108.80	-2.25%	44,162
Jul 17, 2026	113.15	114.00	109.00	111.30	111.30	-0.85%	65,636
Jul 16, 2026	104.80	113.60	102.90	112.25	112.25	8.04%	52,128
Jul 15, 2026	104.45	106.30	102.70	103.90	103.90	-0.10%	21,836
Jul 14, 2026	105.70	106.40	103.75	104.00	104.00	-3.03%	31,579
Jul 13, 2026	104.35	109.20	104.25	107.25	107.25	0.66%	26,909
Jul 10, 2026	109.30	109.30	105.95	106.55	106.55	-1.39%	36,419
Jul 9, 2026	107.00	110.00	106.90	108.05	108.05	1.46%	30,394
Jul 8, 2026	111.10	113.70	105.00	106.50	106.50	-5.59%	121,303
Jul 7, 2026	114.85	116.20	110.20	112.80	112.80	-1.78%	19,980
Jul 6, 2026	116.75	117.40	113.85	114.85	114.85	-1.12%	47,932
Jul 3, 2026	118.30	119.15	113.80	116.15	116.15	-1.06%	92,732
Jul 2, 2026	112.15	118.40	111.60	117.40	117.40	5.15%	150,155
Jul 1, 2026	108.00	114.40	106.65	111.65	111.65	3.45%	110,344
Jun 30, 2026	107.45	108.48	105.80	107.93	107.93	0.87%	40,082
Jun 29, 2026	108.01	110.00	104.78	107.00	107.00	-1.16%	206,089
Jun 25, 2026	111.80	114.50	107.50	108.26	108.26	-2.66%	116,586
Jun 24, 2026	112.00	115.50	110.41	111.22	111.22	-0.44%	66,722
Jun 23, 2026	114.13	115.00	108.86	111.71	111.71	-2.12%	129,075
Jun 22, 2026	114.95	118.00	111.60	114.13	114.13	0.31%	195,574
Jun 19, 2026	106.45	114.38	105.40	113.78	113.78	6.19%	355,073
Jun 18, 2026	100.47	110.60	97.50	107.15	107.15	11.48%	844,448
Jun 17, 2026	95.64	97.00	93.81	96.12	96.12	1.54%	35,963
Jun 16, 2026	96.29	97.99	94.40	94.66	94.66	-1.38%	21,078
Jun 15, 2026	102.00	102.00	95.47	95.98	95.98	-2.90%	48,172
Jun 12, 2026	96.00	99.70	95.61	98.85	98.85	5.29%	40,820