BOM:543325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	187.50	189.55	182.00	183.25	183.25	-1.43%	136,284
Aug 20, 2026	174.90	187.30	174.90	185.90	185.90	6.35%	1,204,740
Aug 19, 2026	177.45	178.95	173.50	174.80	174.80	-1.30%	638,104
Aug 18, 2026	180.35	182.30	175.60	177.10	177.10	-1.23%	82,337
Aug 17, 2026	177.80	181.70	177.50	179.30	179.30	1.73%	151,093
Aug 14, 2026	177.45	181.80	174.50	176.25	176.25	-1.12%	295,454
Aug 13, 2026	174.40	180.00	173.00	178.25	178.25	3.15%	408,871
Aug 12, 2026	178.50	178.50	170.00	172.80	172.80	-2.32%	859,507
Aug 11, 2026	157.60	180.00	156.65	176.90	176.90	13.91%	1,616,880
Aug 10, 2026	157.50	159.25	154.00	155.30	155.30	-0.64%	105,152
Aug 7, 2026	153.55	159.10	152.80	156.30	156.30	2.22%	412,001
Aug 6, 2026	146.00	155.95	146.00	152.90	152.90	5.41%	672,866
Aug 5, 2026	142.30	153.65	141.00	145.05	145.05	2.58%	810,939
Aug 4, 2026	139.70	143.65	138.30	141.40	141.40	1.73%	90,269
Aug 3, 2026	140.15	141.80	138.00	139.00	139.00	1.53%	69,450
Jul 31, 2026	136.20	139.00	135.65	136.90	136.90	-0.26%	45,339
Jul 30, 2026	139.95	140.00	136.55	137.25	137.25	-1.22%	30,209
Jul 29, 2026	138.15	139.90	136.50	138.95	138.95	1.05%	32,258
Jul 28, 2026	137.45	139.55	136.95	137.50	137.50	-0.54%	29,228
Jul 27, 2026	140.00	140.50	135.60	138.25	138.25	-0.82%	70,158
Jul 24, 2026	136.90	139.90	134.50	139.40	139.40	1.68%	67,961
Jul 23, 2026	141.95	143.75	136.10	137.10	137.10	-4.66%	553,562
Jul 22, 2026	141.15	145.10	141.00	143.80	143.80	-4.32%	140,945
Jul 21, 2026	154.20	157.75	147.00	150.30	150.30	-3.06%	552,428
Jul 20, 2026	156.95	158.60	154.15	155.05	155.05	-1.77%	38,918
Jul 17, 2026	154.65	158.50	152.10	157.85	157.85	1.71%	76,397
Jul 16, 2026	156.20	159.00	150.75	155.20	155.20	-0.19%	133,874
Jul 15, 2026	147.95	161.90	144.75	155.50	155.50	6.07%	391,646
Jul 14, 2026	143.65	147.50	142.30	146.60	146.60	1.81%	80,498
Jul 13, 2026	139.60	144.50	138.85	144.00	144.00	2.16%	27,567
Jul 10, 2026	144.95	144.95	140.45	140.95	140.95	-1.30%	38,058
Jul 9, 2026	137.75	143.80	137.75	142.80	142.80	3.37%	69,117
Jul 8, 2026	140.00	140.95	137.55	138.15	138.15	-2.33%	39,138
Jul 7, 2026	139.70	141.50	138.75	141.45	141.45	1.47%	57,046
Jul 6, 2026	141.40	142.85	138.80	139.40	139.40	-1.93%	47,429
Jul 3, 2026	145.50	145.50	141.65	142.15	142.15	-5.14%	105,473
Jul 2, 2026	149.55	150.90	147.15	149.85	149.85	0.03%	182,047
Jul 1, 2026	149.65	150.85	148.25	149.80	149.80	0.23%	92,495
Jun 30, 2026	148.60	149.95	148.35	149.45	149.45	1.22%	81,345
Jun 29, 2026	149.00	149.35	147.10	147.65	147.65	-0.30%	70,401
Jun 25, 2026	148.90	149.80	147.30	148.10	148.10	0.17%	73,759
Jun 24, 2026	146.75	148.75	146.00	147.85	147.85	1.34%	103,489
Jun 23, 2026	145.20	146.75	143.90	145.90	145.90	0.41%	65,559
Jun 22, 2026	144.30	146.30	143.60	145.30	145.30	1.50%	95,993
Jun 19, 2026	141.15	143.50	140.10	143.15	143.15	1.42%	78,178
Jun 18, 2026	141.60	142.00	140.70	141.15	141.15	0.18%	29,720
Jun 17, 2026	141.75	142.00	139.80	140.90	140.90	-0.04%	32,462
Jun 16, 2026	142.45	142.45	138.95	140.95	140.95	0.28%	41,954
Jun 15, 2026	142.15	143.00	140.30	140.55	140.55	0.90%	47,653
Jun 12, 2026	137.45	140.20	137.10	139.30	139.30	1.75%	42,102