BOM:532867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	219.75	222.10	219.00	219.70	219.70	-0.05%	32,912
Aug 20, 2026	221.80	226.40	219.20	219.80	219.80	-0.09%	56,715
Aug 19, 2026	219.00	224.40	218.85	220.00	220.00	0.30%	123,271
Aug 18, 2026	221.10	221.10	218.00	219.35	219.35	0.25%	32,770
Aug 17, 2026	213.60	219.85	213.60	218.80	218.80	1.11%	129,436
Aug 14, 2026	218.05	218.85	212.10	216.40	216.40	-0.55%	142,605
Aug 13, 2026	219.75	226.10	215.40	217.60	217.60	-0.87%	128,653
Aug 12, 2026	227.25	227.25	218.45	219.50	219.50	-2.01%	31,896
Aug 11, 2026	218.00	225.00	218.00	224.00	224.00	2.68%	72,780
Aug 10, 2026	220.00	221.50	216.35	218.15	218.15	-0.71%	29,062
Aug 7, 2026	219.95	220.45	216.45	219.70	219.70	0.71%	15,202
Aug 6, 2026	218.25	218.80	215.85	218.15	218.15	0.23%	51,540
Aug 5, 2026	220.95	220.95	215.50	217.65	217.65	0.05%	15,563
Aug 4, 2026	219.65	220.65	214.00	217.55	217.55	0.07%	39,771
Aug 3, 2026	217.50	222.50	215.10	217.40	217.40	-1.02%	67,732
Jul 31, 2026	218.60	221.45	218.60	219.65	219.65	0.55%	16,255
Jul 30, 2026	221.05	222.35	217.65	218.45	218.45	-1.69%	46,249
Jul 29, 2026	222.95	223.20	220.50	222.20	222.20	0.29%	23,207
Jul 28, 2026	223.10	223.55	220.00	221.55	221.55	-0.92%	32,655
Jul 27, 2026	221.90	226.35	219.65	223.60	223.60	2.08%	36,284
Jul 24, 2026	217.80	221.15	216.25	219.05	219.05	-0.52%	31,711
Jul 23, 2026	221.00	225.00	219.50	220.20	220.20	-0.56%	53,950
Jul 22, 2026	223.85	225.55	220.55	221.45	221.45	-1.56%	36,324
Jul 21, 2026	227.65	227.70	223.70	224.95	224.95	-0.49%	55,851
Jul 20, 2026	220.75	230.00	220.75	226.05	226.05	2.40%	43,570
Jul 17, 2026	222.80	222.90	219.40	220.75	220.75	-0.61%	324,231
Jul 16, 2026	219.50	225.10	219.50	222.10	222.10	0.93%	48,169
Jul 15, 2026	221.00	223.70	218.50	220.05	220.05	-0.29%	26,982
Jul 14, 2026	225.35	225.35	218.95	220.70	220.70	-1.01%	56,437
Jul 13, 2026	219.30	227.45	216.10	222.95	222.95	1.16%	130,688
Jul 10, 2026	222.00	225.20	218.50	220.40	220.40	-0.54%	190,476
Jul 9, 2026	224.05	229.90	219.45	221.60	221.60	-1.51%	60,426
Jul 8, 2026	228.75	230.40	220.65	225.00	225.00	-1.94%	428,643
Jul 7, 2026	231.00	231.05	226.60	229.45	229.45	-0.37%	315,726
Jul 6, 2026	231.05	235.00	229.20	230.30	230.30	0.20%	47,311
Jul 3, 2026	231.05	232.25	225.30	229.85	229.85	-0.04%	157,308
Jul 2, 2026	245.05	249.65	228.05	229.95	229.95	-3.56%	379,994
Jul 1, 2026	225.05	239.90	225.05	238.45	238.45	4.88%	247,792
Jun 30, 2026	228.60	232.00	223.50	227.35	227.35	-0.33%	47,354
Jun 29, 2026	222.40	230.00	219.15	228.10	228.10	2.93%	92,678
Jun 25, 2026	230.55	231.00	218.55	221.60	221.60	-3.25%	207,415
Jun 24, 2026	231.15	234.40	227.00	229.05	229.05	-1.59%	153,030
Jun 23, 2026	238.45	242.00	230.00	232.75	232.75	-2.45%	105,973
Jun 22, 2026	240.75	242.85	236.00	238.60	238.60	0.93%	58,197
Jun 19, 2026	233.75	241.05	230.00	236.40	236.40	2.32%	167,142
Jun 18, 2026	233.25	234.70	229.70	231.05	231.05	0.57%	40,913
Jun 17, 2026	231.60	237.40	229.00	229.75	229.75	0.13%	64,832
Jun 16, 2026	236.20	236.20	227.60	229.45	229.45	-0.93%	43,001
Jun 15, 2026	229.75	237.70	229.75	231.60	231.60	3.44%	141,365
Jun 12, 2026	221.55	226.35	217.80	223.90	223.90	4.02%	57,910