BOM:532754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	101.25	101.30	99.50	100.25	100.25	0.15%	453,418
Aug 20, 2026	103.15	103.35	100.10	100.10	100.10	-2.05%	186,748
Aug 19, 2026	101.65	103.30	101.35	102.20	102.20	0.69%	514,977
Aug 18, 2026	102.10	102.50	101.05	101.50	101.50	-	274,047
Aug 17, 2026	101.65	102.75	100.80	101.50	101.50	-0.34%	285,870
Aug 14, 2026	103.40	103.45	101.65	101.85	101.85	-0.83%	557,342
Aug 13, 2026	106.90	106.90	102.35	102.70	102.70	-1.44%	696,078
Aug 12, 2026	104.95	106.25	102.20	104.20	104.20	-1.42%	369,591
Aug 11, 2026	105.85	106.50	104.60	105.70	105.70	-1.67%	223,187
Aug 10, 2026	107.90	107.90	105.85	107.50	107.50	-0.83%	159,412
Aug 7, 2026	106.65	108.40	105.80	108.40	108.40	2.60%	159,001
Aug 6, 2026	107.30	107.30	105.50	105.65	105.65	-0.80%	144,902
Aug 5, 2026	107.35	107.85	105.90	106.50	106.50	0.95%	190,029
Aug 4, 2026	105.40	106.85	105.20	105.50	105.50	-	113,023
Aug 3, 2026	106.35	108.00	105.05	105.50	105.50	0.19%	283,873
Jul 31, 2026	103.85	106.05	103.85	105.30	105.30	1.35%	241,173
Jul 30, 2026	106.55	106.70	103.30	103.90	103.90	-2.94%	307,371
Jul 29, 2026	107.85	108.30	106.30	107.05	107.05	-1.02%	419,711
Jul 28, 2026	108.00	108.60	107.20	108.15	108.15	0.14%	236,721
Jul 27, 2026	107.95	108.60	107.00	108.00	108.00	0.84%	110,458
Jul 24, 2026	107.00	107.40	105.55	107.10	107.10	-0.23%	155,868
Jul 23, 2026	109.00	109.90	106.90	107.35	107.35	-2.23%	598,711
Jul 22, 2026	110.70	112.05	109.50	109.80	109.80	-1.52%	6,312,965
Jul 21, 2026	111.85	112.30	110.65	111.50	111.50	-	94,078
Jul 20, 2026	110.65	111.80	109.80	111.50	111.50	0.90%	191,230
Jul 17, 2026	111.45	111.75	110.25	110.50	110.50	-1.21%	2,074,835
Jul 16, 2026	112.15	112.20	109.25	111.85	111.85	-	7,471,826
Jul 15, 2026	113.65	114.75	111.40	111.85	111.85	-1.28%	741,988
Jul 14, 2026	113.95	114.05	112.30	113.30	113.30	-1.31%	4,088,730
Jul 13, 2026	112.45	114.95	111.75	114.80	114.80	2.04%	497,914
Jul 10, 2026	110.70	113.15	110.70	112.50	112.50	0.58%	41,108,040
Jul 9, 2026	110.95	113.20	110.95	111.85	111.85	0.81%	480,850
Jul 8, 2026	113.85	115.05	110.40	110.95	110.95	-3.52%	1,120,575
Jul 7, 2026	113.60	115.60	113.40	115.00	115.00	1.41%	312,543
Jul 6, 2026	112.80	114.25	112.80	113.40	113.40	0.53%	4,378,028
Jul 3, 2026	112.00	113.80	110.40	112.80	112.80	0.89%	847,421
Jul 2, 2026	113.60	114.20	111.20	111.80	111.80	-1.54%	898,171
Jul 1, 2026	112.95	114.60	112.25	113.55	113.55	1.29%	983,144
Jun 30, 2026	108.60	113.35	108.60	112.10	112.10	2.28%	1,710,151
Jun 29, 2026	108.15	111.60	108.15	109.60	109.60	1.01%	2,296,570
Jun 25, 2026	108.80	109.85	108.20	108.50	108.50	0.51%	557,384
Jun 24, 2026	107.75	108.90	106.35	107.95	107.95	0.61%	68,535,237
Jun 23, 2026	108.15	110.00	106.95	107.30	107.30	-0.79%	288,953
Jun 22, 2026	109.10	109.50	107.55	108.15	108.15	-0.64%	381,287
Jun 19, 2026	110.60	110.60	108.25	108.85	108.85	-1.49%	229,726
Jun 18, 2026	109.90	111.10	108.40	110.50	110.50	1.14%	342,716
Jun 17, 2026	108.10	109.55	107.10	109.25	109.25	1.68%	816,560
Jun 16, 2026	107.70	110.55	107.20	107.45	107.45	0.66%	1,786,954
Jun 15, 2026	107.20	107.90	105.60	106.75	106.75	3.04%	1,331,130
Jun 12, 2026	102.00	103.90	101.15	103.60	103.60	3.50%	795,728