BOM:533719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	136.45	137.30	135.34	135.86	135.86	-0.52%	6,291
Sep 21, 2026	137.40	137.89	136.50	136.57	136.57	-0.70%	3,575
Sep 18, 2026	136.69	138.00	136.09	137.53	137.53	1.46%	7,595
Sep 17, 2026	135.57	136.48	134.55	135.55	135.55	-0.01%	9,336
Sep 16, 2026	134.52	136.54	134.52	135.57	135.57	1.18%	6,620
Sep 15, 2026	135.29	136.31	133.68	133.99	133.99	-1.79%	15,105
Sep 11, 2026	134.50	137.08	134.50	136.43	136.43	-0.68%	5,523
Sep 10, 2026	137.65	138.30	137.28	137.36	137.36	0.44%	724
Sep 9, 2026	134.56	137.81	134.56	136.76	136.76	-0.36%	13,413
Sep 8, 2026	138.44	138.72	137.00	137.26	137.26	-0.85%	5,894
Sep 7, 2026	138.00	138.50	135.83	138.44	138.44	-0.24%	4,524
Sep 4, 2026	141.40	141.40	137.96	138.78	138.78	0.59%	10,065
Sep 3, 2026	136.60	139.68	135.65	137.96	137.96	1.84%	5,835
Sep 2, 2026	137.89	137.89	134.35	135.47	135.47	-1.00%	3,648
Sep 1, 2026	142.47	142.47	136.35	136.84	136.84	-1.55%	5,761
Aug 31, 2026	138.79	139.17	136.15	139.00	139.00	-1.61%	13,121
Aug 28, 2026	139.75	142.96	139.75	141.27	141.27	-0.18%	21,868
Aug 27, 2026	147.42	147.42	140.00	141.52	141.52	-1.61%	34,230
Aug 26, 2026	145.00	145.72	143.47	143.83	143.83	-0.81%	9,786
Aug 25, 2026	143.37	145.39	143.37	145.00	145.00	0.27%	8,858
Aug 24, 2026	144.00	145.75	143.54	144.61	144.61	1.33%	39,247
Aug 21, 2026	141.40	143.22	140.69	142.71	142.71	2.20%	60,756
Aug 20, 2026	139.78	141.64	139.12	139.64	139.64	2.17%	38,580
Aug 19, 2026	137.00	137.00	136.11	136.68	136.68	-0.65%	3,677
Aug 18, 2026	137.13	138.33	137.04	137.57	137.57	-0.05%	9,243
Aug 17, 2026	137.90	137.96	137.30	137.64	137.64	0.97%	10,951
Aug 14, 2026	134.69	137.24	134.69	136.32	136.32	-0.81%	6,046
Aug 13, 2026	138.36	138.45	136.56	137.43	137.43	0.01%	14,421
Aug 12, 2026	138.00	138.14	136.83	137.41	137.41	0.15%	9,780
Aug 11, 2026	137.06	138.10	136.65	137.20	137.20	1.25%	3,803
Aug 10, 2026	137.72	137.72	134.55	135.51	135.51	0.85%	24,747
Aug 7, 2026	133.99	135.07	132.68	134.37	134.37	1.30%	1,641
Aug 6, 2026	132.96	133.01	131.62	132.65	132.65	2.26%	14,387
Aug 5, 2026	126.22	134.90	126.22	129.72	129.72	1.72%	18,217
Aug 4, 2026	127.02	128.60	127.02	127.53	127.53	-0.38%	5,411
Aug 3, 2026	126.71	128.82	126.71	128.02	128.02	-0.02%	7,100
Jul 31, 2026	127.90	128.51	127.24	128.04	128.04	0.53%	911
Jul 30, 2026	124.03	128.41	124.03	127.37	127.37	0.12%	10,049
Jul 29, 2026	128.05	128.06	127.00	127.22	127.22	-0.34%	2,968
Jul 28, 2026	128.49	129.15	127.22	127.65	127.65	-1.18%	7,511
Jul 27, 2026	129.73	129.89	129.00	129.17	129.17	0.50%	431
Jul 24, 2026	128.28	128.84	127.00	128.53	128.53	-0.63%	8,821
Jul 23, 2026	130.00	130.79	128.67	129.34	129.34	-0.45%	5,945
Jul 22, 2026	129.64	130.00	129.16	129.93	129.93	0.93%	2,985
Jul 21, 2026	128.29	128.87	127.50	128.73	128.73	0.93%	663
Jul 20, 2026	127.49	127.60	126.96	127.54	127.54	0.95%	2,085
Jul 17, 2026	126.29	127.18	125.58	126.34	126.34	-0.83%	15,080
Jul 16, 2026	126.76	127.59	126.50	127.40	127.40	-	2,669
Jul 15, 2026	127.16	127.60	126.83	127.40	127.40	0.47%	775
Jul 14, 2026	127.69	127.69	126.12	126.80	126.80	-0.64%	824