BOM:543253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	245.35	245.35	236.55	242.55	242.55	-0.86%	78,489
Sep 10, 2026	242.00	252.00	227.10	245.35	244.65	1.32%	139,891
Sep 9, 2026	229.85	244.00	225.75	242.15	241.46	5.08%	220,971
Sep 8, 2026	230.45	232.55	228.10	230.45	229.79	-0.02%	34,060
Sep 7, 2026	226.95	234.65	222.20	230.50	229.84	2.01%	81,942
Sep 4, 2026	231.15	231.60	225.50	225.95	225.31	-1.50%	61,970
Sep 3, 2026	231.55	231.90	223.70	229.40	228.75	0.64%	68,016
Sep 2, 2026	234.35	234.35	222.05	227.95	227.30	0.13%	87,911
Sep 1, 2026	227.60	233.90	223.20	227.65	227.00	0.35%	140,118
Aug 31, 2026	231.60	233.65	226.25	226.85	226.20	-2.07%	1,464,476
Aug 28, 2026	236.75	241.05	228.95	231.65	230.99	-2.81%	178,444
Aug 27, 2026	244.00	244.70	237.00	238.35	237.67	-1.91%	1,422,252
Aug 26, 2026	250.80	253.00	242.15	243.00	242.31	-3.13%	84,731
Aug 25, 2026	259.55	259.55	250.00	250.85	250.13	-2.54%	137,963
Aug 24, 2026	251.00	258.50	246.85	257.40	256.67	1.00%	282,377
Aug 21, 2026	257.80	262.35	253.95	254.85	254.12	-1.26%	432,168
Aug 20, 2026	264.45	265.40	255.85	258.10	257.36	-1.97%	109,524
Aug 19, 2026	262.00	265.65	258.35	263.30	262.55	1.11%	127,562
Aug 18, 2026	256.45	263.70	250.55	260.40	259.66	1.92%	362,542
Aug 17, 2026	243.30	257.45	238.15	255.50	254.77	6.33%	230,980
Aug 14, 2026	238.00	245.45	238.00	240.30	239.61	0.17%	104,496
Aug 13, 2026	242.70	246.50	237.85	239.90	239.22	-1.09%	217,565
Aug 12, 2026	241.65	243.60	233.85	242.55	241.86	0.94%	148,014
Aug 11, 2026	232.35	243.75	227.85	240.30	239.61	2.96%	518,443
Aug 10, 2026	227.25	237.65	225.45	233.40	232.73	3.89%	673,640
Aug 7, 2026	210.65	228.50	210.55	224.65	224.01	6.77%	424,453
Aug 6, 2026	213.40	214.45	209.00	210.40	209.80	-1.15%	121,163
Aug 5, 2026	213.00	215.45	209.75	212.85	212.24	1.38%	145,179
Aug 4, 2026	211.95	214.15	208.00	209.95	209.35	-0.45%	80,541
Aug 3, 2026	210.45	213.00	207.45	210.90	210.30	2.16%	71,072
Jul 31, 2026	214.60	214.60	205.45	206.45	205.86	-3.42%	138,194
Jul 30, 2026	213.20	219.00	211.00	213.75	213.14	-1.27%	197,676
Jul 29, 2026	210.40	217.80	208.50	216.50	215.88	3.24%	108,229
Jul 28, 2026	211.90	215.60	207.70	209.70	209.10	-0.90%	114,607
Jul 27, 2026	208.35	212.80	205.25	211.60	211.00	2.20%	294,677
Jul 24, 2026	197.90	210.75	197.00	207.05	206.46	3.89%	266,860
Jul 23, 2026	207.00	207.00	196.25	199.30	198.73	-3.63%	104,871
Jul 22, 2026	212.15	212.15	201.70	206.80	206.21	-2.13%	545,971
Jul 21, 2026	209.90	219.35	205.05	211.30	210.70	0.74%	2,543,874
Jul 20, 2026	188.70	215.90	184.55	209.75	209.15	11.13%	3,674,579
Jul 17, 2026	197.60	205.05	186.70	188.75	188.21	-1.85%	3,702,254
Jul 16, 2026	181.50	197.65	177.45	192.30	191.75	13.48%	2,867,256
Jul 15, 2026	167.25	172.20	164.95	169.45	168.97	1.35%	2,731,638
Jul 14, 2026	171.35	171.35	166.20	167.20	166.72	-1.79%	47,439
Jul 13, 2026	168.10	171.50	166.65	170.25	169.76	0.47%	87,383
Jul 10, 2026	172.10	174.00	168.95	169.45	168.97	-0.91%	1,147,857
Jul 9, 2026	169.85	173.75	167.05	171.00	170.51	2.15%	108,496
Jul 8, 2026	172.50	174.65	166.55	167.40	166.92	-3.38%	90,751
Jul 7, 2026	177.95	177.95	172.35	173.25	172.76	-2.31%	83,586
Jul 6, 2026	177.85	181.60	174.95	177.35	176.84	0.42%	169,884