BOM:532915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	231.40	233.10	230.45	231.45	231.45	-0.22%	12,166
Aug 20, 2026	231.65	234.95	229.30	231.95	231.95	0.80%	9,311
Aug 19, 2026	230.80	231.55	226.80	230.10	230.10	-0.54%	8,249
Aug 18, 2026	230.30	235.05	229.00	231.35	231.35	0.15%	18,850
Aug 17, 2026	235.25	236.00	230.20	231.00	231.00	-1.53%	12,286
Aug 14, 2026	233.35	236.40	230.20	234.60	234.60	0.11%	16,481
Aug 13, 2026	235.10	242.00	227.20	234.35	234.35	-1.78%	73,594
Aug 12, 2026	226.40	239.90	226.35	238.60	238.60	4.86%	556,912
Aug 11, 2026	230.00	230.50	227.00	227.55	227.55	-1.02%	17,276
Aug 10, 2026	231.70	234.80	227.25	229.90	229.90	-1.20%	39,812
Aug 7, 2026	253.95	256.40	230.70	232.70	232.70	-9.42%	136,049
Aug 6, 2026	257.10	257.70	255.75	256.90	256.90	-	11,816
Aug 5, 2026	258.60	261.50	256.60	256.90	256.90	0.16%	10,174
Aug 4, 2026	261.90	262.00	256.00	256.50	256.50	-1.80%	9,013
Aug 3, 2026	250.35	262.00	250.35	261.20	261.20	3.16%	35,626
Jul 31, 2026	249.90	256.20	249.90	253.20	253.20	0.24%	14,970
Jul 30, 2026	249.90	253.00	247.20	252.60	252.60	0.96%	10,029
Jul 29, 2026	252.10	253.15	249.55	250.20	250.20	-0.10%	8,946
Jul 28, 2026	255.25	255.25	250.10	250.45	250.45	-1.88%	13,417
Jul 27, 2026	257.15	257.95	252.80	255.25	255.25	-1.09%	23,806
Jul 24, 2026	251.25	259.90	248.70	258.05	258.05	1.84%	70,771
Jul 23, 2026	259.15	260.55	252.70	253.40	253.40	-3.13%	5,680
Jul 22, 2026	254.95	263.45	251.40	261.60	261.60	1.91%	21,463
Jul 21, 2026	255.95	258.35	254.15	256.70	256.70	-0.23%	6,241
Jul 20, 2026	256.65	258.70	252.30	257.30	257.30	0.18%	24,733
Jul 17, 2026	263.05	263.05	252.50	256.85	256.85	-2.49%	31,942
Jul 16, 2026	267.20	268.90	263.00	263.40	263.40	-1.73%	17,496
Jul 15, 2026	266.80	268.85	263.20	268.05	268.05	2.25%	826,021
Jul 14, 2026	268.20	269.75	261.80	262.15	262.15	-2.36%	735,922
Jul 13, 2026	267.80	270.55	265.00	268.50	268.50	-0.63%	12,694
Jul 10, 2026	272.75	274.35	269.15	270.20	270.20	-0.50%	21,565
Jul 9, 2026	269.80	278.50	268.90	271.55	271.55	2.12%	33,667
Jul 8, 2026	271.00	277.00	264.25	265.90	265.90	-2.26%	26,376
Jul 7, 2026	264.25	274.60	262.90	272.05	272.05	2.58%	37,994
Jul 6, 2026	261.25	273.45	261.10	265.20	265.20	0.91%	52,327
Jul 3, 2026	264.60	266.35	260.85	262.80	262.80	0.15%	14,163
Jul 2, 2026	263.85	266.55	261.80	262.40	262.40	-1.06%	29,959
Jul 1, 2026	271.30	271.30	260.50	265.20	265.20	-1.92%	403,545
Jun 30, 2026	271.30	272.50	266.50	270.40	270.40	0.06%	35,215
Jun 29, 2026	273.70	273.70	263.55	270.25	270.25	-1.58%	74,476
Jun 25, 2026	277.80	280.00	269.90	274.60	274.60	-1.19%	375,771
Jun 24, 2026	270.00	284.85	269.00	277.90	277.90	2.06%	179,878
Jun 23, 2026	266.95	273.25	265.60	272.30	272.30	2.39%	280,312
Jun 22, 2026	254.00	267.25	254.00	265.95	265.95	4.73%	140,482
Jun 19, 2026	246.85	258.80	245.60	253.95	253.95	2.25%	72,089
Jun 18, 2026	248.40	253.60	244.60	248.35	248.35	0.71%	22,175
Jun 17, 2026	239.70	250.95	239.70	246.60	246.60	0.63%	40,149
Jun 16, 2026	245.60	247.30	239.50	245.05	245.05	1.93%	23,886
Jun 15, 2026	246.65	246.65	239.65	240.40	240.40	0.23%	15,012
Jun 12, 2026	232.65	241.10	230.15	239.85	239.85	3.65%	32,963