BOM:543626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	191.35	191.35	185.60	187.20	187.20	-2.02%	56,763
Aug 20, 2026	193.20	193.65	189.00	191.05	191.05	-0.05%	36,614
Aug 19, 2026	190.85	194.15	189.30	191.15	191.15	-0.13%	84,419
Aug 18, 2026	192.05	195.60	190.45	191.40	191.40	-0.39%	86,526
Aug 17, 2026	188.55	193.80	187.50	192.15	192.15	1.26%	218,643
Aug 14, 2026	192.00	194.50	186.25	189.75	189.75	-0.99%	144,109
Aug 13, 2026	193.25	196.85	189.35	191.65	191.65	-0.93%	422,828
Aug 12, 2026	185.25	194.80	182.75	193.45	193.45	4.54%	1,070,005
Aug 11, 2026	181.40	188.80	177.40	185.05	185.05	2.24%	1,568,498
Aug 10, 2026	171.00	189.75	171.00	181.00	181.00	9.23%	4,324,471
Aug 7, 2026	150.00	171.25	143.80	165.70	165.70	10.50%	2,086,357
Aug 6, 2026	148.95	152.95	147.60	149.95	149.95	1.39%	494,321
Aug 5, 2026	135.85	149.00	135.85	147.90	147.90	10.29%	723,237
Aug 4, 2026	133.15	136.40	131.75	134.10	134.10	2.09%	197,112
Aug 3, 2026	133.05	135.35	131.00	131.35	131.35	0.77%	139,753
Jul 31, 2026	130.85	135.95	129.10	130.35	130.35	0.46%	185,535
Jul 30, 2026	131.10	133.20	129.00	129.75	129.75	-2.11%	99,611
Jul 29, 2026	126.50	133.85	126.50	132.55	132.55	4.41%	61,102
Jul 28, 2026	125.95	132.50	124.55	126.95	126.95	0.79%	126,849
Jul 27, 2026	131.55	132.50	125.20	125.95	125.95	-2.67%	77,603
Jul 24, 2026	128.40	130.00	125.80	129.40	129.40	1.33%	46,161
Jul 23, 2026	131.50	132.10	127.30	127.70	127.70	-2.89%	108,809
Jul 22, 2026	134.55	135.00	130.85	131.50	131.50	-1.35%	38,797
Jul 21, 2026	129.05	134.65	128.85	133.30	133.30	2.62%	54,431
Jul 20, 2026	129.10	131.35	128.05	129.90	129.90	0.81%	43,910
Jul 17, 2026	132.00	132.05	127.90	128.85	128.85	-2.20%	27,887
Jul 16, 2026	133.20	134.50	130.65	131.75	131.75	0.38%	67,876
Jul 15, 2026	127.50	135.85	127.50	131.25	131.25	-0.64%	1,060,524
Jul 14, 2026	129.50	132.85	127.55	132.10	132.10	0.11%	47,030
Jul 13, 2026	132.35	134.95	130.65	131.95	131.95	-1.82%	88,759
Jul 10, 2026	132.85	136.50	132.55	134.40	134.40	1.66%	46,803
Jul 9, 2026	130.20	134.50	130.20	132.20	132.20	1.58%	46,854
Jul 8, 2026	132.05	136.40	128.60	130.15	130.15	-2.69%	108,893
Jul 7, 2026	131.80	136.00	131.80	133.75	133.75	-0.22%	58,423
Jul 6, 2026	140.60	140.65	132.60	134.05	134.05	-4.66%	111,164
Jul 3, 2026	138.30	143.65	135.00	140.60	140.60	2.78%	564,690
Jul 2, 2026	129.90	138.35	127.20	136.80	136.80	7.13%	289,451
Jul 1, 2026	121.65	130.80	121.65	127.70	127.70	4.80%	472,956
Jun 30, 2026	116.60	122.95	116.45	121.85	121.85	4.68%	106,717
Jun 29, 2026	118.50	119.00	115.80	116.40	116.40	-2.31%	20,724
Jun 25, 2026	122.00	124.25	118.30	119.15	119.15	-2.10%	88,540
Jun 24, 2026	120.20	122.75	119.65	121.70	121.70	1.71%	65,578
Jun 23, 2026	121.20	122.50	118.15	119.65	119.65	-1.60%	38,836
Jun 22, 2026	124.70	124.70	120.60	121.60	121.60	0.62%	54,744
Jun 19, 2026	118.95	123.00	115.85	120.85	120.85	1.60%	108,326
Jun 18, 2026	119.55	120.30	117.60	118.95	118.95	0.25%	78,452
Jun 17, 2026	113.40	122.80	112.70	118.65	118.65	6.27%	209,366
Jun 16, 2026	110.50	112.00	109.25	111.65	111.65	1.50%	44,049
Jun 15, 2026	106.05	110.95	106.05	110.00	110.00	4.27%	57,509
Jun 12, 2026	102.70	106.05	101.95	105.50	105.50	3.89%	1,542,044