BOM:533326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	106.20	106.25	104.25	104.45	104.45	-0.95%	72,938
Aug 20, 2026	103.80	106.70	103.80	105.45	105.45	2.73%	141,158
Aug 19, 2026	104.60	105.70	102.20	102.65	102.65	-1.86%	83,717
Aug 18, 2026	107.15	107.15	104.15	104.60	104.60	-2.06%	47,621
Aug 17, 2026	104.75	107.40	104.55	106.80	106.80	1.81%	83,693
Aug 14, 2026	107.30	107.35	104.75	104.90	104.90	-2.01%	63,400
Aug 13, 2026	107.80	108.40	106.90	107.05	107.05	-0.51%	44,958
Aug 12, 2026	107.10	108.10	106.60	107.60	107.60	0.19%	92,981
Aug 11, 2026	108.75	109.60	107.10	107.40	107.40	-	70,458
Aug 10, 2026	108.05	108.85	106.95	107.40	107.40	-1.29%	74,744
Aug 7, 2026	107.60	110.25	107.60	108.80	108.80	0.42%	129,163
Aug 6, 2026	107.50	109.05	107.35	108.35	108.35	0.79%	104,139
Aug 5, 2026	109.85	110.00	106.95	107.50	107.50	-1.29%	166,437
Aug 4, 2026	114.90	115.00	108.30	108.90	108.90	-3.54%	257,013
Aug 3, 2026	111.85	114.00	111.85	112.90	112.90	1.30%	84,058
Jul 31, 2026	111.15	111.90	110.05	111.45	111.45	0.86%	51,793
Jul 30, 2026	111.80	111.85	110.10	110.50	110.50	-1.69%	55,241
Jul 29, 2026	111.25	112.95	110.20	112.40	112.40	2.51%	71,827
Jul 28, 2026	113.20	113.30	109.35	109.65	109.65	-2.58%	57,553
Jul 27, 2026	111.90	114.00	110.90	112.55	112.55	2.32%	36,475
Jul 24, 2026	109.15	110.35	106.85	110.00	110.00	0.64%	112,497
Jul 23, 2026	111.65	112.05	108.55	109.30	109.30	-1.75%	103,001
Jul 22, 2026	113.65	114.00	110.70	111.25	111.25	-2.58%	84,327
Jul 21, 2026	115.00	115.30	113.90	114.20	114.20	-0.57%	89,858
Jul 20, 2026	114.55	115.50	113.75	114.85	114.85	-0.43%	71,603
Jul 17, 2026	116.30	116.30	113.75	115.35	115.35	-1.75%	93,921
Jul 16, 2026	119.95	120.80	116.55	117.40	117.40	-0.89%	116,058
Jul 15, 2026	115.05	120.70	115.05	118.45	118.45	2.96%	322,639
Jul 14, 2026	116.30	116.35	114.55	115.05	115.05	-1.83%	78,542
Jul 13, 2026	115.35	118.00	114.05	117.20	117.20	0.64%	154,971
Jul 10, 2026	114.40	116.70	113.80	116.45	116.45	2.42%	71,210
Jul 9, 2026	111.65	114.60	111.50	113.70	113.70	2.02%	156,629
Jul 8, 2026	117.05	117.65	110.05	111.45	111.45	-6.19%	371,130
Jul 7, 2026	122.05	123.30	118.00	118.80	118.80	-1.86%	250,591
Jul 6, 2026	113.70	121.85	111.80	121.05	121.05	6.98%	606,475
Jul 3, 2026	113.40	114.50	112.25	113.15	113.15	0.67%	117,553
Jul 2, 2026	115.85	116.50	112.00	112.40	112.40	0.40%	147,071
Jul 1, 2026	108.85	115.45	107.35	111.95	111.95	3.99%	398,154
Jun 30, 2026	108.85	110.05	107.15	107.65	107.65	0.23%	64,125
Jun 29, 2026	109.30	110.20	107.00	107.40	107.40	-2.45%	82,359
Jun 25, 2026	109.95	112.60	109.10	110.10	110.10	0.18%	105,283
Jun 24, 2026	111.50	111.50	108.75	109.90	109.90	-0.81%	83,051
Jun 23, 2026	114.35	114.40	109.80	110.80	110.80	-2.29%	178,170
Jun 22, 2026	112.00	114.95	111.95	113.40	113.40	3.61%	501,518
Jun 19, 2026	108.35	110.10	107.50	109.45	109.45	0.09%	115,396
Jun 18, 2026	110.00	111.45	108.90	109.35	109.35	-0.14%	193,898
Jun 17, 2026	109.00	110.45	107.35	109.50	109.50	1.67%	164,640
Jun 16, 2026	107.00	109.20	106.75	107.70	107.70	1.22%	113,296
Jun 15, 2026	106.35	110.00	106.00	106.40	106.40	0.47%	243,012
Jun 12, 2026	101.30	106.20	101.30	105.90	105.90	4.85%	310,817