BOM:543253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	257.80	262.35	253.95	254.85	254.85	-1.26%	432,168
Aug 20, 2026	264.45	265.40	255.85	258.10	258.10	-1.97%	109,524
Aug 19, 2026	262.00	265.65	258.35	263.30	263.30	1.11%	127,562
Aug 18, 2026	256.45	263.70	250.55	260.40	260.40	1.92%	362,542
Aug 17, 2026	243.30	257.45	238.15	255.50	255.50	6.33%	230,980
Aug 14, 2026	238.00	245.45	238.00	240.30	240.30	0.17%	104,496
Aug 13, 2026	242.70	246.50	237.85	239.90	239.90	-1.09%	217,565
Aug 12, 2026	241.65	243.60	233.85	242.55	242.55	0.94%	148,014
Aug 11, 2026	232.35	243.75	227.85	240.30	240.30	2.96%	518,443
Aug 10, 2026	227.25	237.65	225.45	233.40	233.40	3.89%	673,640
Aug 7, 2026	210.65	228.50	210.55	224.65	224.65	6.77%	424,453
Aug 6, 2026	213.40	214.45	209.00	210.40	210.40	-1.15%	121,163
Aug 5, 2026	213.00	215.45	209.75	212.85	212.85	1.38%	145,179
Aug 4, 2026	211.95	214.15	208.00	209.95	209.95	-0.45%	80,541
Aug 3, 2026	210.45	213.00	207.45	210.90	210.90	2.16%	71,072
Jul 31, 2026	214.60	214.60	205.45	206.45	206.45	-3.42%	138,194
Jul 30, 2026	213.20	219.00	211.00	213.75	213.75	-1.27%	197,676
Jul 29, 2026	210.40	217.80	208.50	216.50	216.50	3.24%	108,229
Jul 28, 2026	211.90	215.60	207.70	209.70	209.70	-0.90%	114,607
Jul 27, 2026	208.35	212.80	205.25	211.60	211.60	2.20%	294,677
Jul 24, 2026	197.90	210.75	197.00	207.05	207.05	3.89%	266,860
Jul 23, 2026	207.00	207.00	196.25	199.30	199.30	-3.63%	104,871
Jul 22, 2026	212.15	212.15	201.70	206.80	206.80	-2.13%	545,971
Jul 21, 2026	209.90	219.35	205.05	211.30	211.30	0.74%	2,543,874
Jul 20, 2026	188.70	215.90	184.55	209.75	209.75	11.13%	3,674,579
Jul 17, 2026	197.60	205.05	186.70	188.75	188.75	-1.85%	3,702,254
Jul 16, 2026	181.50	197.65	177.45	192.30	192.30	13.48%	2,867,256
Jul 15, 2026	167.25	172.20	164.95	169.45	169.45	1.35%	2,731,638
Jul 14, 2026	171.35	171.35	166.20	167.20	167.20	-1.79%	47,439
Jul 13, 2026	168.10	171.50	166.65	170.25	170.25	0.47%	87,383
Jul 10, 2026	172.10	174.00	168.95	169.45	169.45	-0.91%	1,147,857
Jul 9, 2026	169.85	173.75	167.05	171.00	171.00	2.15%	108,496
Jul 8, 2026	172.50	174.65	166.55	167.40	167.40	-3.38%	90,751
Jul 7, 2026	177.95	177.95	172.35	173.25	173.25	-2.31%	83,586
Jul 6, 2026	177.85	181.60	174.95	177.35	177.35	0.42%	169,884
Jul 3, 2026	180.65	181.55	175.05	176.60	176.60	-2.05%	58,199
Jul 2, 2026	181.30	181.55	176.65	180.30	180.30	1.01%	55,850
Jul 1, 2026	179.70	184.65	177.65	178.50	178.50	-0.67%	53,222
Jun 30, 2026	181.85	182.10	178.00	179.70	179.70	-0.08%	35,913
Jun 29, 2026	182.55	184.25	179.30	179.85	179.85	-1.56%	64,894
Jun 25, 2026	191.75	191.75	181.25	182.70	182.70	-3.41%	1,533,861
Jun 24, 2026	186.60	190.80	183.45	189.15	189.15	2.27%	43,825
Jun 23, 2026	187.80	189.00	183.90	184.95	184.95	-1.54%	48,538
Jun 22, 2026	191.95	191.95	187.30	187.85	187.85	-1.18%	27,936
Jun 19, 2026	187.55	191.50	185.00	190.10	190.10	1.52%	30,450
Jun 18, 2026	185.40	188.55	185.25	187.25	187.25	0.89%	34,766
Jun 17, 2026	184.25	186.05	183.05	185.60	185.60	0.84%	747,647
Jun 16, 2026	186.20	186.50	182.00	184.05	184.05	0.22%	23,659
Jun 15, 2026	182.55	186.00	181.90	183.65	183.65	0.99%	109,417
Jun 12, 2026	181.05	183.40	177.30	181.85	181.85	2.60%	33,169