BOM:533098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	76.42	77.10	75.96	76.20	76.20	0.07%	255,801
Aug 20, 2026	76.49	76.95	75.91	76.15	76.15	0.20%	182,354
Aug 19, 2026	76.99	76.99	75.86	76.00	76.00	-0.91%	162,059
Aug 18, 2026	76.13	77.04	76.13	76.70	76.70	0.07%	391,639
Aug 17, 2026	76.52	76.81	76.05	76.65	76.65	-0.33%	389,210
Aug 14, 2026	77.68	77.93	76.80	76.90	76.90	-1.41%	322,662
Aug 13, 2026	77.01	78.04	76.42	78.00	78.00	1.50%	663,839
Aug 12, 2026	76.94	76.94	76.02	76.85	76.85	0.37%	246,571
Aug 11, 2026	76.95	77.27	76.14	76.78	76.57	-0.03%	214,214
Aug 10, 2026	76.75	77.48	76.63	76.80	76.59	-0.26%	456,285
Aug 7, 2026	77.41	77.71	76.82	77.00	76.79	-1.22%	512,424
Aug 6, 2026	78.60	78.60	77.55	77.95	77.74	-0.45%	573,082
Aug 5, 2026	81.80	82.82	77.79	78.30	78.09	-2.64%	1,234,261
Aug 4, 2026	79.69	81.40	79.50	80.42	80.20	0.76%	1,107,015
Aug 3, 2026	78.50	80.69	78.49	79.81	79.59	1.44%	557,662
Jul 31, 2026	78.21	78.85	77.94	78.68	78.46	0.69%	374,199
Jul 30, 2026	77.90	78.29	77.25	78.14	77.93	0.31%	249,324
Jul 29, 2026	78.30	79.08	77.77	77.90	77.69	-0.42%	292,036
Jul 28, 2026	79.27	79.69	77.90	78.23	78.02	-1.84%	239,404
Jul 27, 2026	78.83	80.01	78.83	79.70	79.48	0.38%	468,739
Jul 24, 2026	79.12	79.94	78.77	79.40	79.18	-1.07%	417,135
Jul 23, 2026	79.26	81.55	79.10	80.26	80.04	-0.05%	1,708,410
Jul 22, 2026	79.89	80.62	79.69	80.30	80.08	-0.07%	696,153
Jul 21, 2026	81.06	83.00	79.93	80.36	80.14	-0.83%	2,419,471
Jul 20, 2026	79.20	81.20	78.75	81.03	80.81	2.34%	421,207
Jul 17, 2026	78.71	79.45	78.41	79.18	78.96	0.34%	458,135
Jul 16, 2026	78.77	80.06	78.68	78.91	78.69	-0.27%	757,390
Jul 15, 2026	78.77	79.55	78.44	79.12	78.90	0.47%	328,621
Jul 14, 2026	79.00	79.28	78.35	78.75	78.53	-0.89%	347,049
Jul 13, 2026	79.02	79.75	78.52	79.46	79.24	-0.49%	675,178
Jul 10, 2026	79.07	79.99	79.02	79.85	79.63	1.62%	299,697
Jul 9, 2026	78.41	79.50	78.40	78.58	78.37	-0.01%	1,861,037
Jul 8, 2026	78.31	79.45	77.75	78.59	78.38	-0.39%	1,019,805
Jul 7, 2026	79.84	80.07	77.96	78.90	78.68	-1.18%	307,925
Jul 6, 2026	80.01	80.96	79.34	79.84	79.62	-0.86%	469,598
Jul 3, 2026	80.75	82.45	80.41	80.53	80.31	-0.07%	1,308,685
Jul 2, 2026	80.96	81.47	79.61	80.59	80.37	1.33%	784,265
Jul 1, 2026	81.12	81.47	79.35	79.53	79.31	-2.23%	675,082
Jun 30, 2026	80.95	81.59	80.22	81.34	81.12	-0.21%	674,482
Jun 29, 2026	78.70	82.08	78.45	81.51	81.29	2.72%	1,592,075
Jun 25, 2026	79.70	79.99	78.49	79.35	79.13	0.06%	2,139,056
Jun 24, 2026	77.69	80.47	77.53	79.30	79.08	1.89%	9,429,300
Jun 23, 2026	78.50	79.04	77.63	77.83	77.62	-0.46%	579,697
Jun 22, 2026	75.90	79.45	75.74	78.19	77.98	3.18%	8,179,836
Jun 19, 2026	75.60	76.00	75.14	75.78	75.57	-0.22%	623,000
Jun 18, 2026	74.56	76.42	74.56	75.95	75.74	2.03%	2,040,751
Jun 17, 2026	74.99	75.17	74.16	74.44	74.24	-0.45%	571,840
Jun 16, 2026	74.89	74.92	74.42	74.78	74.58	0.23%	294,523
Jun 15, 2026	74.69	75.72	73.93	74.61	74.41	1.14%	1,185,282
Jun 12, 2026	72.62	73.89	72.62	73.77	73.57	2.27%	646,432