BOM:543592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	221.36	223.49	219.78	220.20	220.20	0.06%	113,255
Sep 22, 2026	222.04	222.26	218.30	220.07	220.07	-0.87%	98,265
Sep 21, 2026	223.65	223.75	221.42	222.01	222.01	-0.84%	88,035
Sep 18, 2026	220.45	225.10	220.45	223.89	223.89	3.39%	184,071
Sep 17, 2026	217.10	217.24	215.00	216.55	216.55	-0.82%	89,837
Sep 16, 2026	217.02	219.17	217.02	218.34	218.34	1.78%	121,468
Sep 15, 2026	216.35	216.36	213.77	214.52	214.52	-0.85%	85,563
Sep 11, 2026	215.94	217.68	213.85	216.35	216.35	-3.26%	277,595
Sep 10, 2026	224.15	226.30	223.23	223.64	223.64	0.56%	66,255
Sep 9, 2026	222.64	223.58	221.50	222.40	222.40	0.62%	40,632
Sep 8, 2026	221.66	224.08	220.10	221.04	221.04	0.50%	92,260
Sep 7, 2026	220.74	220.74	218.79	219.93	219.93	-1.33%	55,392
Sep 4, 2026	221.96	223.72	221.35	222.90	222.90	1.30%	49,652
Sep 3, 2026	219.22	222.21	219.22	220.03	220.03	2.14%	162,290
Sep 2, 2026	214.06	216.72	214.02	215.41	215.41	-0.99%	92,064
Sep 1, 2026	223.75	223.88	217.06	217.57	217.57	-2.40%	172,219
Aug 31, 2026	222.99	223.41	220.23	222.92	222.92	-3.33%	275,257
Aug 28, 2026	225.26	231.73	225.25	230.61	230.61	1.95%	154,914
Aug 27, 2026	228.46	228.50	223.70	226.21	226.21	-1.66%	122,384
Aug 26, 2026	231.16	232.70	229.65	230.04	230.04	0.51%	116,976
Aug 25, 2026	230.74	230.89	228.00	228.87	228.87	-1.26%	173,449
Aug 24, 2026	235.65	235.65	231.13	231.79	231.79	-0.40%	215,159
Aug 21, 2026	227.00	234.10	227.00	232.71	232.71	3.10%	412,180
Aug 20, 2026	223.01	226.75	223.01	225.71	225.71	4.28%	328,382
Aug 19, 2026	216.06	217.29	215.07	216.44	216.44	-2.33%	142,629
Aug 18, 2026	223.44	223.44	221.08	221.61	221.61	-0.84%	67,681
Aug 17, 2026	222.16	224.75	222.16	223.48	223.48	1.03%	267,850
Aug 14, 2026	220.32	221.36	217.88	221.21	221.21	0.19%	82,601
Aug 13, 2026	225.92	225.92	219.89	220.78	220.78	-2.24%	252,203
Aug 12, 2026	222.85	226.15	222.45	225.84	225.84	1.50%	130,357
Aug 11, 2026	224.01	225.25	221.01	222.51	222.51	0.82%	151,246
Aug 10, 2026	225.00	225.00	219.00	220.70	220.70	0.03%	188,172
Aug 7, 2026	214.75	221.14	214.59	220.63	220.63	2.73%	198,486
Aug 6, 2026	213.56	215.62	213.43	214.76	214.76	0.50%	120,816
Aug 5, 2026	207.26	214.12	207.26	213.70	213.70	3.08%	327,468
Aug 4, 2026	207.41	208.04	206.96	207.31	207.31	0.27%	37,170
Aug 3, 2026	211.76	211.76	205.11	206.76	206.76	0.08%	105,634
Jul 31, 2026	201.37	208.62	201.37	206.60	206.60	0.03%	56,160
Jul 30, 2026	205.88	206.92	205.03	206.54	206.54	0.01%	73,775
Jul 29, 2026	206.10	208.26	206.04	206.52	206.52	0.27%	72,843
Jul 28, 2026	208.11	208.47	205.79	205.97	205.97	-3.34%	240,540
Jul 27, 2026	212.33	213.95	211.75	213.09	213.09	1.03%	114,139
Jul 24, 2026	207.85	211.35	206.64	210.92	210.92	0.02%	107,022
Jul 23, 2026	213.26	215.17	209.89	210.87	210.87	-0.99%	89,651
Jul 22, 2026	212.50	215.46	212.50	212.97	212.97	0.29%	73,826
Jul 21, 2026	208.26	212.60	208.26	212.35	212.35	2.01%	111,494
Jul 20, 2026	207.13	208.88	207.00	208.17	208.17	1.66%	96,087
Jul 17, 2026	201.83	205.57	201.66	204.78	204.78	-1.08%	155,408
Jul 16, 2026	208.50	208.50	206.14	207.01	207.01	-0.98%	77,156
Jul 15, 2026	206.21	210.20	206.21	209.05	209.05	0.42%	143,194