BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.44	72.65	71.44	72.03	72.03	0.08%	857,412
Aug 20, 2026	72.75	73.90	71.53	71.97	71.97	0.24%	1,855,126
Aug 19, 2026	72.49	72.95	71.56	71.80	71.80	-0.75%	758,693
Aug 18, 2026	72.01	72.56	71.18	72.34	72.34	0.21%	413,986
Aug 17, 2026	72.80	72.80	71.43	72.19	72.19	-0.33%	502,861
Aug 14, 2026	71.50	72.85	71.22	72.43	72.43	1.70%	1,301,395
Aug 13, 2026	72.42	72.42	70.97	71.22	71.22	-1.63%	936,944
Aug 12, 2026	70.05	72.65	70.05	72.40	72.40	3.21%	1,980,104
Aug 11, 2026	70.13	70.95	69.60	70.15	70.15	0.56%	566,652
Aug 10, 2026	70.88	71.59	69.55	69.76	69.76	-0.41%	451,101
Aug 7, 2026	72.35	72.35	69.76	70.05	70.05	-2.63%	559,652
Aug 6, 2026	69.82	72.54	69.82	71.94	71.94	3.35%	1,615,081
Aug 5, 2026	70.30	71.04	68.76	69.61	69.61	-0.74%	396,483
Aug 4, 2026	71.09	71.72	68.59	70.13	70.13	-1.42%	3,096,597
Aug 3, 2026	73.01	73.02	71.00	71.14	71.14	-0.88%	1,205,677
Jul 31, 2026	70.24	72.78	69.99	71.77	71.77	2.16%	787,363
Jul 30, 2026	70.96	71.23	69.69	70.25	70.25	-0.16%	759,534
Jul 29, 2026	70.91	71.01	68.97	70.36	70.36	0.37%	770,844
Jul 28, 2026	70.34	73.02	69.85	70.10	70.10	-2.04%	2,040,884
Jul 27, 2026	71.63	73.25	71.12	71.56	71.56	1.23%	3,205,783
Jul 24, 2026	71.30	71.51	67.97	70.69	70.69	2.70%	6,595,892
Jul 23, 2026	65.00	72.20	61.68	68.83	68.83	5.79%	8,711,971
Jul 22, 2026	65.88	66.00	64.48	65.06	65.06	-1.03%	787,446
Jul 21, 2026	64.05	67.00	64.05	65.74	65.74	0.17%	813,762
Jul 20, 2026	64.96	65.82	64.60	65.63	65.63	1.28%	193,876
Jul 17, 2026	65.65	66.55	64.32	64.80	64.80	-1.16%	512,154
Jul 16, 2026	65.95	66.15	64.18	65.56	65.56	0.18%	516,436
Jul 15, 2026	65.20	66.73	64.60	65.44	65.44	0.45%	1,077,592
Jul 14, 2026	66.30	67.45	64.88	65.15	65.15	-2.62%	1,781,770
Jul 13, 2026	65.00	67.01	64.01	66.90	66.90	2.50%	2,249,398
Jul 10, 2026	63.40	65.82	63.39	65.27	65.27	4.40%	1,491,064
Jul 9, 2026	59.28	63.30	59.28	62.52	62.52	4.74%	2,237,649
Jul 8, 2026	61.48	61.48	59.26	59.69	59.69	-3.05%	432,361
Jul 7, 2026	59.85	62.45	59.84	61.57	61.57	3.05%	753,051
Jul 6, 2026	59.65	60.19	59.19	59.75	59.75	0.27%	638,367
Jul 3, 2026	62.87	62.87	58.89	59.59	59.59	-2.85%	8,064,022
Jul 2, 2026	61.02	62.20	60.85	61.34	61.34	0.03%	4,171,196
Jul 1, 2026	59.07	61.82	59.07	61.32	61.32	3.74%	7,643,609
Jun 30, 2026	56.94	59.51	56.71	59.11	59.11	3.87%	7,449,237
Jun 29, 2026	56.11	57.00	55.76	56.91	56.91	1.35%	831,084
Jun 25, 2026	57.89	58.00	55.93	56.15	56.15	-1.85%	343,671
Jun 24, 2026	56.25	57.51	55.40	57.21	57.21	2.11%	285,476
Jun 23, 2026	56.62	57.05	55.77	56.03	56.03	-1.23%	411,053
Jun 22, 2026	57.46	57.75	56.51	56.73	56.73	-0.86%	299,457
Jun 19, 2026	58.82	58.82	57.06	57.22	57.22	-2.30%	374,723
Jun 18, 2026	56.98	59.00	56.74	58.57	58.57	3.23%	545,132
Jun 17, 2026	57.30	57.45	56.60	56.74	56.74	-1.15%	394,908
Jun 16, 2026	56.95	57.84	56.47	57.40	57.40	0.79%	632,051
Jun 15, 2026	55.66	57.20	55.42	56.95	56.95	3.85%	1,237,691
Jun 12, 2026	53.92	55.00	53.75	54.84	54.84	3.04%	347,983