BOM:543248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	105.50	107.09	103.50	104.45	104.45	-0.63%	200,521
Aug 20, 2026	101.50	105.50	100.69	105.11	105.11	4.10%	272,328
Aug 19, 2026	104.67	104.67	99.51	100.97	100.97	-5.29%	683,277
Aug 18, 2026	99.61	108.88	99.50	106.61	106.61	7.09%	641,769
Aug 17, 2026	99.33	101.88	97.53	99.55	99.55	0.45%	424,217
Aug 14, 2026	98.40	102.04	96.72	99.10	99.10	0.73%	807,300
Aug 13, 2026	93.36	103.18	93.36	98.38	98.38	4.78%	1,242,812
Aug 12, 2026	92.26	95.30	92.26	93.89	93.89	1.31%	342,224
Aug 11, 2026	90.35	95.37	90.35	92.68	92.68	2.49%	705,926
Aug 10, 2026	95.01	95.10	89.54	90.43	90.43	-4.98%	788,855
Aug 7, 2026	90.05	96.50	89.51	95.17	95.17	5.31%	1,499,376
Aug 6, 2026	88.10	91.84	86.52	90.37	90.37	2.97%	2,246,460
Aug 5, 2026	88.07	93.21	85.85	87.76	87.76	3.20%	7,210,403
Aug 4, 2026	76.05	85.04	76.05	85.04	85.04	19.99%	7,146,198
Aug 3, 2026	67.32	71.35	67.06	70.87	70.87	6.44%	161,828
Jul 31, 2026	67.58	68.94	66.52	66.58	66.58	-1.07%	110,795
Jul 30, 2026	67.10	67.86	66.50	67.30	67.30	0.30%	43,353
Jul 29, 2026	66.89	67.43	66.45	67.10	67.10	0.80%	66,041
Jul 28, 2026	68.30	68.30	66.13	66.57	66.57	-1.06%	68,872
Jul 27, 2026	65.87	70.44	65.38	67.28	67.28	3.30%	248,136
Jul 24, 2026	64.51	65.88	63.63	65.13	65.13	0.51%	128,768
Jul 23, 2026	66.34	66.34	64.45	64.80	64.80	-1.76%	103,131
Jul 22, 2026	65.81	67.03	65.74	65.96	65.96	0.09%	48,190
Jul 21, 2026	66.56	67.58	65.71	65.90	65.90	-1.26%	102,367
Jul 20, 2026	66.63	67.87	66.29	66.74	66.74	0.17%	201,516
Jul 17, 2026	68.85	68.85	65.00	66.63	66.63	-2.89%	171,232
Jul 16, 2026	70.07	70.91	68.50	68.61	68.61	-2.57%	103,231
Jul 15, 2026	72.51	72.51	69.78	70.42	70.42	-0.48%	107,877
Jul 14, 2026	72.35	72.41	70.30	70.76	70.76	-2.53%	93,605
Jul 13, 2026	73.49	73.76	72.23	72.60	72.60	-0.67%	71,356
Jul 10, 2026	74.99	74.99	72.45	73.09	73.09	-1.98%	99,027
Jul 9, 2026	72.78	75.19	72.63	74.57	74.57	2.93%	145,002
Jul 8, 2026	72.72	73.67	71.55	72.45	72.45	-0.56%	178,448
Jul 7, 2026	74.85	75.70	72.65	72.86	72.86	-2.49%	110,328
Jul 6, 2026	76.15	76.44	72.55	74.72	74.72	-1.23%	232,469
Jul 3, 2026	78.27	79.06	75.40	75.65	75.65	-2.61%	191,916
Jul 2, 2026	76.96	79.75	76.96	77.68	77.68	0.58%	119,889
Jul 1, 2026	79.94	79.94	76.50	77.23	77.23	-2.44%	86,890
Jun 30, 2026	80.64	80.64	78.90	79.16	79.16	-0.39%	81,338
Jun 29, 2026	79.76	80.28	77.69	79.47	79.47	-0.36%	280,191
Jun 25, 2026	80.63	81.93	78.83	79.76	79.76	-1.05%	405,639
Jun 24, 2026	79.81	81.85	78.40	80.61	80.61	3.12%	509,945
Jun 23, 2026	80.00	80.08	76.82	78.17	78.17	-1.82%	603,543
Jun 22, 2026	76.17	81.89	75.14	79.62	79.62	8.44%	1,981,694
Jun 19, 2026	69.21	78.88	69.21	73.42	73.42	5.20%	4,045,989
Jun 18, 2026	69.04	69.94	68.76	69.79	69.79	1.00%	193,006
Jun 17, 2026	68.59	69.43	68.59	69.10	69.10	0.30%	44,171
Jun 16, 2026	69.74	69.74	68.63	68.89	68.89	-0.28%	130,499
Jun 15, 2026	69.00	69.45	68.95	69.08	69.08	0.47%	107,553
Jun 12, 2026	68.06	69.11	68.06	68.76	68.76	1.00%	35,243