BOM:539150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	210.00	210.00	206.40	206.90	206.90	-1.12%	13,035
Aug 20, 2026	212.70	213.30	208.85	209.25	209.25	-1.25%	26,414
Aug 19, 2026	216.65	216.65	210.70	211.90	211.90	-0.89%	173,910
Aug 18, 2026	215.05	215.05	210.85	213.80	213.80	-0.58%	23,609
Aug 17, 2026	217.05	217.05	213.40	215.05	215.05	-1.38%	23,540
Aug 14, 2026	218.35	219.25	216.10	218.05	218.05	-0.73%	17,791
Aug 13, 2026	225.30	225.30	213.45	219.65	219.65	-1.57%	30,956
Aug 12, 2026	223.05	224.00	217.00	223.15	223.15	0.47%	49,788
Aug 11, 2026	209.70	222.95	206.15	222.10	222.10	5.46%	119,271
Aug 10, 2026	224.60	230.65	209.45	210.60	210.60	-6.15%	192,424
Aug 7, 2026	236.25	237.85	222.45	224.40	224.40	-6.46%	1,160,722
Aug 6, 2026	250.35	250.55	238.45	239.90	239.90	-5.64%	580,983
Aug 5, 2026	250.60	260.85	250.60	254.25	254.25	1.23%	89,193
Aug 4, 2026	246.75	252.00	246.40	251.15	251.15	1.66%	27,334
Aug 3, 2026	258.55	258.55	244.80	247.05	247.05	0.45%	124,436
Jul 31, 2026	238.90	248.00	237.60	245.95	245.95	2.74%	38,864
Jul 30, 2026	240.05	243.00	237.50	239.40	239.40	-0.37%	22,284
Jul 29, 2026	235.05	241.30	233.00	240.30	240.30	2.96%	30,110
Jul 28, 2026	242.00	242.05	232.70	233.40	233.40	-3.37%	44,505
Jul 27, 2026	242.65	244.95	236.80	241.55	241.55	1.49%	27,332
Jul 24, 2026	230.85	240.00	230.00	238.00	238.00	2.08%	26,738
Jul 23, 2026	231.65	236.45	229.40	233.15	233.15	-0.58%	20,139
Jul 22, 2026	241.65	241.65	232.90	234.50	234.50	-3.72%	21,425
Jul 21, 2026	247.50	247.55	240.95	243.55	243.55	-1.22%	22,870
Jul 20, 2026	245.30	248.55	242.00	246.55	246.55	0.51%	19,344
Jul 17, 2026	242.85	257.75	240.30	245.30	245.30	0.53%	64,277
Jul 16, 2026	246.90	246.90	238.55	244.00	244.00	-0.39%	27,339
Jul 15, 2026	245.00	246.40	240.60	244.95	244.95	0.35%	13,811
Jul 14, 2026	247.80	248.15	242.95	244.10	244.10	-1.29%	28,025
Jul 13, 2026	239.25	249.05	239.25	247.30	247.30	1.87%	36,340
Jul 10, 2026	244.40	245.00	240.10	242.75	242.75	0.64%	17,427
Jul 9, 2026	232.95	242.00	232.95	241.20	241.20	1.47%	36,458
Jul 8, 2026	236.60	240.40	233.30	237.70	237.70	-0.86%	54,032
Jul 7, 2026	242.50	243.00	236.95	239.75	239.75	-1.07%	23,413
Jul 6, 2026	239.40	243.25	236.65	242.35	242.35	2.76%	24,905
Jul 3, 2026	239.25	239.25	232.50	235.85	235.85	0.04%	17,346
Jul 2, 2026	230.00	236.55	227.55	235.75	235.75	2.28%	15,119
Jul 1, 2026	228.60	231.60	228.05	230.50	230.50	1.07%	13,988
Jun 30, 2026	226.55	228.65	224.60	228.05	228.05	0.84%	15,018
Jun 29, 2026	232.00	232.00	224.70	226.15	226.15	-2.40%	11,652
Jun 25, 2026	237.40	237.40	229.50	231.70	231.70	-1.13%	24,728
Jun 24, 2026	234.90	236.00	230.35	234.35	234.35	-0.55%	33,787
Jun 23, 2026	238.05	238.05	232.85	235.65	235.65	-0.04%	27,379
Jun 22, 2026	230.00	237.75	224.65	235.75	235.75	4.36%	60,073
Jun 19, 2026	215.75	227.75	213.80	225.90	225.90	4.63%	115,735
Jun 18, 2026	214.00	221.00	213.65	215.90	215.90	1.34%	75,223
Jun 17, 2026	206.15	213.70	205.60	213.05	213.05	2.72%	78,148
Jun 16, 2026	206.70	209.10	206.05	207.40	207.40	0.41%	17,069
Jun 15, 2026	206.00	211.55	205.60	206.55	206.55	1.45%	30,615
Jun 12, 2026	200.90	206.85	197.45	203.60	203.60	2.88%	34,855