BOM:543330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	147.50	148.90	143.70	144.30	144.30	-2.30%	632,805
Aug 20, 2026	144.10	148.00	143.75	147.70	147.70	3.40%	512,055
Aug 19, 2026	142.00	143.70	140.95	142.85	142.85	0.70%	207,845
Aug 18, 2026	143.85	144.35	140.45	141.85	141.85	-1.15%	382,413
Aug 17, 2026	143.90	145.00	141.90	143.50	143.50	-0.42%	288,718
Aug 14, 2026	138.75	145.00	137.65	144.10	144.10	3.97%	944,267
Aug 13, 2026	141.00	144.00	137.60	138.60	138.60	-1.11%	288,033
Aug 12, 2026	142.00	142.00	137.05	140.15	140.15	-1.86%	471,502
Aug 11, 2026	134.85	144.80	132.90	142.80	142.80	7.01%	1,889,270
Aug 10, 2026	135.05	136.70	131.80	133.45	133.45	-1.04%	581,336
Aug 7, 2026	123.30	135.95	122.65	134.85	134.85	8.93%	889,486
Aug 6, 2026	124.30	125.45	122.90	123.80	123.80	-1.04%	297,039
Aug 5, 2026	119.60	125.95	119.40	125.10	125.10	4.42%	764,192
Aug 4, 2026	117.65	120.90	116.35	119.80	119.80	2.61%	241,539
Aug 3, 2026	114.35	117.10	112.60	116.75	116.75	2.10%	689,699
Jul 31, 2026	117.60	119.70	113.75	114.35	114.35	-3.46%	1,815,954
Jul 30, 2026	118.70	121.80	114.25	118.45	118.45	0.04%	1,049,432
Jul 29, 2026	114.60	124.00	114.05	118.40	118.40	4.18%	978,233
Jul 28, 2026	117.00	117.30	113.35	113.65	113.65	-1.98%	62,381
Jul 27, 2026	113.25	117.05	112.55	115.95	115.95	3.25%	335,941
Jul 24, 2026	109.65	113.10	107.05	112.30	112.30	2.23%	163,628
Jul 23, 2026	110.15	110.50	107.20	109.85	109.85	-0.59%	91,032
Jul 22, 2026	110.80	111.75	109.25	110.50	110.50	-0.27%	33,668
Jul 21, 2026	111.95	111.95	109.65	110.80	110.80	-0.09%	24,239
Jul 20, 2026	112.00	112.00	110.40	110.90	110.90	-1.07%	43,190
Jul 17, 2026	111.10	112.30	109.45	112.10	112.10	1.59%	78,413
Jul 16, 2026	111.15	112.00	110.05	110.35	110.35	-0.63%	44,654
Jul 15, 2026	111.40	112.10	110.45	111.05	111.05	-0.31%	85,957
Jul 14, 2026	113.85	113.85	111.10	111.40	111.40	-2.19%	40,263
Jul 13, 2026	111.15	114.75	111.05	113.90	113.90	1.42%	126,120
Jul 10, 2026	112.85	113.25	111.05	112.30	112.30	0.31%	137,589
Jul 9, 2026	112.85	113.75	111.55	111.95	111.95	-0.58%	82,215
Jul 8, 2026	116.50	116.50	112.15	112.60	112.60	-3.14%	522,294
Jul 7, 2026	114.35	117.70	113.30	116.25	116.25	1.75%	225,268
Jul 6, 2026	114.40	115.95	112.85	114.25	114.25	0.09%	87,758
Jul 3, 2026	114.25	115.50	113.75	114.15	114.15	-0.13%	62,128
Jul 2, 2026	114.25	114.60	113.25	114.30	114.30	1.37%	58,250
Jul 1, 2026	111.75	114.25	111.70	112.75	112.75	1.12%	110,823
Jun 30, 2026	111.15	113.80	110.70	111.50	111.50	0.45%	178,842
Jun 29, 2026	112.15	114.00	110.60	111.00	111.00	-1.68%	540,329
Jun 25, 2026	116.00	116.80	112.50	112.90	112.90	-2.25%	108,815
Jun 24, 2026	116.00	116.40	114.50	115.50	115.50	-0.77%	123,733
Jun 23, 2026	117.35	118.70	115.55	116.40	116.40	-0.81%	258,381
Jun 22, 2026	117.35	119.80	116.50	117.35	117.35	0.38%	2,241,142
Jun 19, 2026	115.40	117.60	114.15	116.90	116.90	1.34%	637,803
Jun 18, 2026	113.50	117.30	109.90	115.35	115.35	1.85%	6,301,004
Jun 17, 2026	114.15	114.15	111.95	113.25	113.25	-0.79%	196,978
Jun 16, 2026	114.00	121.25	113.00	114.15	114.15	2.51%	1,005,703
Jun 15, 2026	112.30	114.75	111.00	111.35	111.35	1.64%	196,942
Jun 12, 2026	107.05	110.10	107.05	109.55	109.55	3.01%	78,630