BOM:543593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	133.39	135.00	128.30	130.49	130.49	-3.89%	55,402
Aug 20, 2026	131.01	139.00	127.96	135.77	135.77	4.83%	72,950
Aug 19, 2026	124.90	131.00	123.82	129.51	129.51	5.64%	58,222
Aug 18, 2026	122.00	133.00	120.42	122.59	122.59	1.81%	37,710
Aug 17, 2026	122.00	124.49	118.76	120.41	120.41	0.49%	21,506
Aug 14, 2026	119.53	122.76	118.29	119.82	119.82	1.86%	14,879
Aug 13, 2026	115.59	121.24	114.98	117.63	117.63	3.28%	32,234
Aug 12, 2026	115.00	115.30	113.61	113.89	113.89	-0.79%	2,921
Aug 11, 2026	115.77	117.31	114.45	114.80	114.80	-1.77%	5,535
Aug 10, 2026	117.00	121.69	115.96	116.87	116.87	3.36%	19,422
Aug 7, 2026	110.31	115.98	109.30	113.07	113.07	2.55%	10,868
Aug 6, 2026	112.12	112.50	109.87	110.26	110.26	-1.66%	4,402
Aug 5, 2026	111.91	114.37	110.56	112.12	112.12	3.58%	10,161
Aug 4, 2026	103.00	112.50	103.00	108.24	108.24	5.62%	20,782
Aug 3, 2026	98.50	105.24	96.48	102.48	102.48	4.73%	11,672
Jul 31, 2026	99.55	102.70	97.45	97.85	97.85	-0.66%	6,890
Jul 30, 2026	100.45	100.45	97.90	98.50	98.50	-1.94%	4,495
Jul 29, 2026	99.00	101.70	99.00	100.45	100.45	1.93%	5,529
Jul 28, 2026	115.00	115.00	98.00	98.55	98.55	-3.14%	7,572
Jul 27, 2026	100.00	104.00	99.75	101.75	101.75	-0.44%	5,664
Jul 24, 2026	100.95	102.70	100.00	102.20	102.20	0.29%	4,563
Jul 23, 2026	103.00	104.20	99.30	101.90	101.90	-1.74%	9,263
Jul 22, 2026	106.20	106.20	102.65	103.70	103.70	-2.35%	14,113
Jul 21, 2026	107.70	107.70	105.25	106.20	106.20	-1.07%	11,153
Jul 20, 2026	111.35	111.45	107.00	107.35	107.35	-3.59%	3,651
Jul 17, 2026	108.00	112.85	106.25	111.35	111.35	3.25%	7,823
Jul 16, 2026	112.55	113.85	107.50	109.35	107.85	-2.58%	10,467
Jul 15, 2026	118.90	120.35	112.10	112.25	110.71	-4.83%	13,673
Jul 14, 2026	114.05	122.95	114.05	117.95	116.33	0.51%	20,323
Jul 13, 2026	112.90	117.55	112.90	117.35	115.74	4.78%	4,409
Jul 10, 2026	110.80	114.95	110.00	112.00	110.46	2.10%	2,357
Jul 9, 2026	108.20	111.90	108.10	109.70	108.20	-0.72%	6,848
Jul 8, 2026	114.25	114.25	109.30	110.50	108.98	-3.87%	9,031
Jul 7, 2026	113.85	117.00	112.00	114.95	113.37	2.59%	1,166
Jul 6, 2026	113.40	114.90	111.00	112.05	110.51	-0.49%	1,812
Jul 3, 2026	114.90	114.90	111.55	112.60	111.06	-0.35%	3,468
Jul 2, 2026	111.00	113.65	111.00	113.00	111.45	1.76%	3,239
Jul 1, 2026	112.00	113.90	110.30	111.05	109.53	-0.05%	2,966
Jun 30, 2026	116.00	116.00	110.25	111.10	109.58	-2.29%	3,475
Jun 29, 2026	111.25	116.55	109.55	113.70	112.14	2.20%	3,987
Jun 25, 2026	112.70	112.70	109.15	111.25	109.72	-1.29%	4,177
Jun 24, 2026	111.90	114.40	110.15	112.70	111.15	0.63%	5,124
Jun 23, 2026	114.35	116.00	110.95	112.00	110.46	-2.01%	9,387
Jun 22, 2026	115.10	118.60	111.70	114.30	112.73	-2.76%	8,489
Jun 19, 2026	117.10	119.05	116.45	117.55	115.94	1.73%	4,040
Jun 18, 2026	113.70	117.60	113.70	115.55	113.96	2.26%	17,829
Jun 17, 2026	114.00	114.25	113.00	113.00	111.45	-1.65%	3,855
Jun 16, 2026	115.90	115.90	113.45	114.90	113.32	0.13%	3,570
Jun 15, 2026	118.90	118.90	114.00	114.75	113.18	0.31%	4,014
Jun 12, 2026	113.95	118.55	112.15	114.40	112.83	1.28%	17,104