BOM:532785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	102.85	104.90	102.45	102.75	102.75	-0.48%	1,995
Aug 20, 2026	102.95	103.70	102.30	103.25	103.25	1.08%	1,197
Aug 19, 2026	104.70	104.70	101.20	102.15	102.15	-2.44%	1,597
Aug 18, 2026	102.55	105.30	102.40	104.70	104.70	2.15%	3,057
Aug 17, 2026	103.95	104.60	102.00	102.50	102.50	-1.39%	1,846
Aug 14, 2026	103.40	105.60	103.00	103.95	103.95	2.31%	1,456
Aug 13, 2026	104.05	104.85	100.00	101.60	101.60	-4.29%	6,818
Aug 12, 2026	111.10	111.60	104.55	106.15	106.15	-4.37%	5,649
Aug 11, 2026	111.20	111.60	110.50	111.00	111.00	0.05%	4,597
Aug 10, 2026	109.95	112.00	109.80	110.95	110.95	-0.36%	1,200
Aug 7, 2026	109.00	112.00	109.00	111.35	111.35	-0.04%	1,720
Aug 6, 2026	110.05	111.55	110.00	111.40	111.40	1.23%	3,864
Aug 5, 2026	108.50	111.05	108.50	110.05	110.05	0.55%	1,798
Aug 4, 2026	109.00	110.45	108.05	109.45	109.45	1.39%	1,861
Aug 3, 2026	108.60	109.95	107.50	107.95	107.95	-0.55%	3,270
Jul 31, 2026	107.20	108.60	107.20	108.55	108.55	1.26%	711
Jul 30, 2026	108.30	108.40	106.65	107.20	107.20	-1.02%	233
Jul 29, 2026	109.15	110.10	108.20	108.30	108.30	-1.55%	656
Jul 28, 2026	109.70	110.25	108.70	110.00	110.00	0.18%	589
Jul 27, 2026	107.00	112.00	107.00	109.80	109.80	3.05%	4,820
Jul 24, 2026	108.00	108.00	105.90	106.55	106.55	-1.98%	3,124
Jul 23, 2026	107.45	112.50	107.45	108.70	108.70	1.16%	12,568
Jul 22, 2026	104.45	109.80	102.45	107.45	107.45	2.87%	4,492
Jul 21, 2026	104.80	106.25	104.00	104.45	104.45	0.38%	2,604
Jul 20, 2026	103.55	105.00	103.35	104.05	104.05	0.68%	534
Jul 17, 2026	104.00	104.25	103.00	103.35	103.35	-0.67%	1,234
Jul 16, 2026	103.75	105.00	103.60	104.05	104.05	0.29%	1,040
Jul 15, 2026	104.40	104.70	103.50	103.75	103.75	0.10%	2,241
Jul 14, 2026	104.35	104.90	103.00	103.65	103.65	-1.57%	2,186
Jul 13, 2026	105.35	106.05	103.70	105.30	105.30	0.19%	1,536
Jul 10, 2026	104.45	106.00	103.65	105.10	105.10	1.20%	1,032
Jul 9, 2026	103.40	104.15	103.00	103.85	103.85	1.42%	762
Jul 8, 2026	104.60	104.60	102.30	102.40	102.40	-2.66%	1,876
Jul 7, 2026	103.90	105.85	103.90	105.20	105.20	1.74%	3,066
Jul 6, 2026	110.85	110.85	101.80	103.40	103.40	-6.72%	4,400
Jul 3, 2026	111.00	111.35	110.00	110.85	110.85	0.27%	888
Jul 2, 2026	112.10	112.10	109.65	110.55	110.55	-0.50%	864
Jul 1, 2026	112.00	113.85	111.00	111.10	111.10	-0.67%	1,083
Jun 30, 2026	110.80	112.00	110.45	111.85	111.85	1.77%	2,174
Jun 29, 2026	111.00	111.25	109.40	109.90	109.90	-1.87%	609
Jun 25, 2026	109.95	114.20	109.20	112.00	112.00	2.05%	5,623
Jun 24, 2026	109.95	110.20	108.90	109.75	109.75	-	641
Jun 23, 2026	110.00	111.30	108.20	109.75	109.75	-0.18%	923
Jun 22, 2026	110.20	110.90	109.00	109.95	109.95	-0.05%	771
Jun 19, 2026	110.25	111.00	110.00	110.00	110.00	-0.81%	399
Jun 18, 2026	111.35	111.35	110.05	110.90	110.90	0.18%	279
Jun 17, 2026	108.85	111.00	108.00	110.70	110.70	0.68%	3,213
Jun 16, 2026	110.50	110.50	107.00	109.95	109.95	0.69%	1,928
Jun 15, 2026	106.00	112.00	106.00	109.20	109.20	-0.18%	6,876
Jun 12, 2026	109.65	109.95	106.90	109.40	109.40	1.30%	2,503