BOM:533271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	112.00	115.00	111.80	114.55	114.55	2.14%	94,029
Aug 20, 2026	112.95	113.00	111.65	112.15	112.15	0.45%	64,772
Aug 19, 2026	111.15	112.60	111.15	111.65	111.65	-0.18%	50,952
Aug 18, 2026	112.30	113.00	111.60	111.85	111.85	-1.28%	24,946
Aug 17, 2026	112.40	113.45	111.05	113.30	113.30	0.85%	45,649
Aug 14, 2026	113.45	114.55	112.10	112.35	112.35	-0.22%	81,712
Aug 13, 2026	112.90	113.45	112.05	112.60	112.60	-1.14%	57,011
Aug 12, 2026	115.30	116.20	113.05	113.90	113.90	-2.69%	1,050,013
Aug 11, 2026	118.00	119.00	116.60	117.05	117.05	-0.68%	75,866
Aug 10, 2026	118.50	118.75	117.45	117.85	117.85	-0.42%	69,990
Aug 7, 2026	119.75	120.50	118.05	118.35	118.35	-1.29%	79,500
Aug 6, 2026	121.60	121.60	119.55	119.90	119.90	-	60,699
Aug 5, 2026	120.25	122.50	119.70	119.90	119.90	-0.33%	73,343
Aug 4, 2026	121.15	122.40	119.90	120.30	120.30	-0.70%	70,640
Aug 3, 2026	121.20	122.85	120.75	121.15	121.15	-	110,719
Jul 31, 2026	123.20	123.90	120.80	121.15	121.15	-1.66%	73,627
Jul 30, 2026	123.75	124.30	122.30	123.20	123.20	-0.44%	42,763
Jul 29, 2026	122.25	124.30	122.25	123.75	123.75	0.90%	24,980
Jul 28, 2026	125.30	125.30	122.25	122.65	122.65	-1.25%	27,898
Jul 27, 2026	121.45	124.95	121.45	124.20	124.20	2.86%	37,350
Jul 24, 2026	121.05	121.15	119.30	120.75	120.75	0.21%	39,756
Jul 23, 2026	123.50	123.50	119.95	120.50	120.50	-1.55%	32,379
Jul 22, 2026	124.45	124.45	121.70	122.40	122.40	-1.57%	33,235
Jul 21, 2026	123.00	124.85	122.40	124.35	124.35	0.57%	44,112
Jul 20, 2026	123.95	125.15	122.45	123.65	123.65	-0.28%	32,819
Jul 17, 2026	126.50	126.75	123.60	124.00	124.00	-2.25%	43,234
Jul 16, 2026	129.40	129.40	126.45	126.85	126.85	-0.98%	26,807
Jul 15, 2026	127.80	129.25	127.40	128.10	128.10	-0.39%	78,486
Jul 14, 2026	131.80	132.15	128.15	128.60	128.60	-3.02%	58,356
Jul 13, 2026	130.80	133.55	128.95	132.60	132.60	1.03%	94,519
Jul 10, 2026	127.95	133.00	127.85	131.25	131.25	3.35%	64,498
Jul 9, 2026	125.55	127.60	124.80	127.00	127.00	0.87%	23,434
Jul 8, 2026	128.60	128.60	124.10	125.90	125.90	-2.14%	68,307
Jul 7, 2026	131.00	131.05	128.00	128.65	128.65	-1.72%	51,357
Jul 6, 2026	131.00	132.80	130.20	130.90	130.90	-0.98%	42,231
Jul 3, 2026	133.35	133.35	131.35	132.20	132.20	-0.15%	81,693
Jul 2, 2026	133.80	133.80	131.75	132.40	132.40	0.19%	75,439
Jul 1, 2026	130.65	133.30	130.65	132.15	132.15	1.15%	98,619
Jun 30, 2026	132.50	132.95	129.80	130.65	130.65	-1.25%	48,674
Jun 29, 2026	135.85	136.85	130.25	132.30	132.30	1.15%	181,585
Jun 25, 2026	134.30	135.60	130.70	130.80	130.80	-2.57%	42,965
Jun 24, 2026	132.65	135.25	132.65	134.25	134.25	-	63,101
Jun 23, 2026	136.15	139.75	133.35	134.25	134.25	-1.10%	181,741
Jun 22, 2026	136.60	137.20	134.75	135.75	135.75	0.67%	80,704
Jun 19, 2026	131.20	136.30	130.15	134.85	134.85	2.35%	125,373
Jun 18, 2026	131.00	134.35	130.30	131.75	131.75	0.73%	84,953
Jun 17, 2026	133.50	133.50	130.05	130.80	130.80	-1.39%	80,299
Jun 16, 2026	133.15	133.85	131.50	132.65	132.65	0.11%	132,816
Jun 15, 2026	129.15	140.15	127.95	132.50	132.50	7.46%	1,057,211
Jun 12, 2026	115.50	123.90	115.50	123.30	123.30	6.98%	88,750