BOM:532734 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	237.35	237.75	231.30	236.35	236.35	-0.40%	149,451
Sep 15, 2026	244.70	246.25	235.50	237.30	237.30	-2.94%	167,519
Sep 11, 2026	249.85	249.85	242.40	244.50	244.50	-3.13%	162,792
Sep 10, 2026	253.25	265.00	247.10	252.40	252.40	-0.32%	122,035
Sep 9, 2026	245.25	254.90	244.10	253.20	253.20	3.28%	136,729
Sep 8, 2026	243.30	247.00	242.65	245.15	245.15	0.45%	92,227
Sep 7, 2026	240.35	245.00	239.50	244.05	244.05	1.31%	143,028
Sep 4, 2026	238.85	243.85	238.85	240.90	240.90	0.48%	56,131
Sep 3, 2026	240.60	243.00	237.50	239.75	239.75	-	91,272
Sep 2, 2026	245.55	245.55	237.00	239.75	239.75	-1.42%	96,911
Sep 1, 2026	244.30	244.90	239.15	243.20	243.20	-0.06%	66,111
Aug 31, 2026	240.30	247.95	238.00	243.35	243.35	1.42%	173,812
Aug 28, 2026	242.25	245.20	239.25	239.95	239.95	0.06%	29,571
Aug 27, 2026	246.95	246.95	239.00	239.80	239.80	-2.42%	34,429
Aug 26, 2026	245.95	247.15	240.10	245.75	245.75	0.63%	44,288
Aug 25, 2026	245.00	247.00	243.45	244.20	244.20	-0.57%	44,249
Aug 24, 2026	247.00	249.00	244.25	245.60	245.60	0.22%	65,588
Aug 21, 2026	249.30	251.80	244.45	245.05	245.05	-0.97%	84,759
Aug 20, 2026	246.15	248.95	244.65	247.45	247.45	0.47%	107,742
Aug 19, 2026	254.75	254.75	245.50	246.30	246.30	-3.51%	93,886
Aug 18, 2026	251.10	256.30	248.20	255.25	255.25	1.67%	351,462
Aug 17, 2026	234.30	253.10	233.00	251.05	251.05	6.56%	322,824
Aug 14, 2026	242.75	242.75	233.50	235.60	235.60	-3.11%	95,619
Aug 13, 2026	229.75	247.00	229.75	243.15	243.15	6.11%	397,287
Aug 12, 2026	234.00	234.60	228.40	229.15	229.15	-1.27%	51,263
Aug 11, 2026	234.40	237.30	231.15	232.10	232.10	-2.19%	125,880
Aug 10, 2026	235.70	240.75	232.00	237.30	237.30	-1.49%	279,078
Aug 7, 2026	243.50	244.15	236.20	240.90	240.90	-1.15%	79,739
Aug 6, 2026	246.55	251.75	240.05	243.70	243.70	-1.22%	196,517
Aug 5, 2026	246.95	248.50	244.60	246.70	246.70	0.73%	108,712
Aug 4, 2026	246.55	247.40	242.95	244.90	244.90	0.39%	27,523
Aug 3, 2026	243.50	248.80	242.30	243.95	243.95	0.66%	58,568
Jul 31, 2026	248.55	251.25	241.15	242.35	242.35	-2.94%	93,146
Jul 30, 2026	245.60	252.60	244.30	249.70	249.70	-0.81%	28,596
Jul 29, 2026	243.60	253.00	243.60	251.75	251.75	2.44%	130,535
Jul 28, 2026	236.45	247.10	234.90	245.75	245.75	3.36%	174,972
Jul 27, 2026	230.25	238.65	230.00	237.75	237.75	-1.04%	543,695
Jul 24, 2026	242.65	243.00	237.35	240.25	240.25	-0.39%	27,723
Jul 23, 2026	242.50	242.95	239.85	241.20	241.20	-0.54%	17,685
Jul 22, 2026	247.85	247.85	241.35	242.50	242.50	-1.50%	90,666
Jul 21, 2026	246.45	248.20	242.90	246.20	246.20	0.78%	70,542
Jul 20, 2026	244.80	247.40	242.85	244.30	244.30	0.02%	19,332
Jul 17, 2026	244.80	247.15	239.90	244.25	244.25	-0.77%	150,094
Jul 16, 2026	247.85	250.00	243.00	246.15	246.15	-2.84%	186,336
Jul 15, 2026	251.95	255.50	250.00	253.35	253.35	0.56%	77,322
Jul 14, 2026	254.05	256.40	249.45	251.95	251.95	-1.74%	96,207
Jul 13, 2026	251.05	257.00	249.45	256.40	256.40	0.77%	83,718
Jul 10, 2026	253.00	255.95	251.50	254.45	254.45	1.62%	47,920
Jul 9, 2026	248.15	254.85	246.40	250.40	250.40	1.50%	110,422
Jul 8, 2026	250.30	252.65	244.00	246.70	246.70	-1.44%	128,714