BOM:533248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	164.95	165.20	163.15	163.45	163.45	-0.79%	60,019
Aug 20, 2026	166.15	168.30	164.25	164.75	164.75	-0.15%	107,047
Aug 19, 2026	161.70	166.10	161.00	165.00	165.00	2.87%	281,201
Aug 18, 2026	160.40	163.50	159.80	160.40	160.40	0.53%	132,028
Aug 17, 2026	160.00	162.40	158.80	159.55	159.55	0.63%	181,468
Aug 14, 2026	152.80	160.70	152.80	158.55	158.55	4.48%	575,097
Aug 13, 2026	154.35	158.45	151.25	151.75	151.75	1.34%	381,547
Aug 12, 2026	148.10	150.85	147.85	149.75	149.75	1.01%	50,058
Aug 11, 2026	150.45	150.55	147.85	148.25	148.25	-1.40%	84,071
Aug 10, 2026	152.00	152.00	150.05	150.35	150.35	-0.76%	41,894
Aug 7, 2026	151.20	152.10	150.05	151.50	151.50	0.20%	41,132
Aug 6, 2026	151.85	152.40	151.00	151.20	151.20	-0.30%	41,902
Aug 5, 2026	151.80	153.90	151.30	151.65	151.65	-0.10%	89,498
Aug 4, 2026	152.90	153.00	151.55	151.80	151.80	0.50%	35,379
Aug 3, 2026	151.00	152.60	150.60	151.05	151.05	0.57%	46,006
Jul 31, 2026	150.30	151.80	149.90	150.20	150.20	-0.36%	54,572
Jul 30, 2026	150.40	152.95	149.15	150.75	150.75	0.33%	51,727
Jul 29, 2026	148.45	150.85	148.45	150.25	150.25	1.25%	45,253
Jul 28, 2026	147.60	149.80	147.60	148.40	148.40	-	73,039
Jul 27, 2026	152.00	152.00	147.90	148.40	148.40	-0.54%	118,959
Jul 24, 2026	147.20	149.50	146.75	149.20	149.20	1.36%	57,907
Jul 23, 2026	149.60	149.60	147.00	147.20	147.20	-0.98%	38,967
Jul 22, 2026	150.80	150.90	148.30	148.65	148.65	-1.39%	92,832
Jul 21, 2026	151.45	152.25	150.40	150.75	150.75	-0.46%	30,262
Jul 20, 2026	150.75	151.80	150.40	151.45	151.45	0.10%	29,917
Jul 17, 2026	151.00	152.50	149.60	151.30	151.30	0.87%	54,545
Jul 16, 2026	150.95	152.40	149.75	150.00	150.00	-0.89%	46,848
Jul 15, 2026	151.35	153.00	150.40	151.35	151.35	0.03%	50,731
Jul 14, 2026	154.75	155.20	151.00	151.30	151.30	-2.70%	103,258
Jul 13, 2026	155.00	155.80	153.45	155.50	155.50	0.78%	79,787
Jul 10, 2026	152.30	155.70	152.30	154.30	154.30	1.35%	91,169
Jul 9, 2026	151.00	152.95	150.95	152.25	152.25	1.26%	49,799
Jul 8, 2026	152.55	154.65	149.30	150.35	150.35	-2.53%	66,781
Jul 7, 2026	155.50	156.55	153.25	154.25	154.25	-1.12%	84,101
Jul 6, 2026	156.05	156.90	153.00	156.00	156.00	0.87%	66,264
Jul 3, 2026	153.55	155.70	153.30	154.65	154.65	0.59%	87,400
Jul 2, 2026	152.15	154.40	152.15	153.75	153.75	1.22%	55,907
Jul 1, 2026	150.90	154.05	150.90	151.90	151.90	0.50%	48,886
Jun 30, 2026	152.75	152.75	150.50	151.15	151.15	-0.53%	90,667
Jun 29, 2026	154.60	154.60	151.10	151.95	151.95	-1.27%	107,043
Jun 25, 2026	156.20	156.90	152.80	153.90	153.90	-1.57%	112,358
Jun 24, 2026	154.15	157.00	153.55	156.35	156.35	0.94%	75,682
Jun 23, 2026	156.50	157.80	154.35	154.90	154.90	-1.02%	72,135
Jun 22, 2026	153.80	158.60	153.80	156.50	156.50	2.15%	179,011
Jun 19, 2026	155.05	156.00	152.65	153.20	153.20	-1.13%	88,900
Jun 18, 2026	155.85	158.00	154.70	154.95	154.95	0.23%	102,241
Jun 17, 2026	155.65	157.50	154.30	154.60	154.60	-0.26%	198,557
Jun 16, 2026	156.00	157.90	154.35	155.00	155.00	-0.61%	115,035
Jun 15, 2026	155.15	159.25	155.15	155.95	155.95	1.30%	123,472
Jun 12, 2026	150.55	154.30	150.30	153.95	153.95	3.11%	74,821