BOM:543635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	217.05	220.40	213.00	213.55	213.55	-1.36%	204,341
Aug 20, 2026	209.95	216.90	209.55	216.50	216.50	3.32%	259,759
Aug 19, 2026	210.65	213.25	207.75	209.55	209.55	-0.47%	220,238
Aug 18, 2026	203.50	211.50	201.70	210.55	210.55	2.83%	398,187
Aug 17, 2026	208.75	208.75	203.50	204.75	204.75	-0.70%	190,993
Aug 14, 2026	203.70	215.80	202.30	206.20	206.20	-2.94%	1,165,171
Aug 13, 2026	210.35	216.75	209.35	212.45	212.45	1.00%	249,828
Aug 12, 2026	213.95	216.90	209.35	210.35	210.35	-1.77%	189,198
Aug 11, 2026	213.65	217.90	213.00	214.15	214.15	0.23%	438,693
Aug 10, 2026	209.80	218.40	209.80	213.65	213.65	2.03%	394,661
Aug 7, 2026	207.50	212.20	205.40	209.40	209.40	0.53%	455,651
Aug 6, 2026	206.25	212.45	204.85	208.30	208.30	0.87%	1,148,279
Aug 5, 2026	203.00	207.95	200.45	206.50	206.50	2.03%	413,150
Aug 4, 2026	201.50	203.95	197.80	202.40	202.40	1.71%	737,162
Aug 3, 2026	196.20	202.90	193.10	199.00	199.00	1.48%	717,552
Jul 31, 2026	197.60	200.75	193.50	196.10	196.10	-0.38%	905,768
Jul 30, 2026	195.00	202.20	192.80	196.85	196.85	0.56%	3,575,597
Jul 29, 2026	194.65	201.00	193.35	195.75	195.75	1.22%	606,531
Jul 28, 2026	191.85	194.35	187.90	193.40	193.40	0.70%	5,580,465
Jul 27, 2026	181.00	192.60	180.65	192.05	192.05	6.02%	3,758,477
Jul 24, 2026	178.90	182.25	178.85	181.15	181.15	0.17%	1,308,107
Jul 23, 2026	177.20	185.00	175.10	180.85	180.85	2.15%	405,021
Jul 22, 2026	184.75	184.75	175.80	177.05	177.05	-4.19%	377,164
Jul 21, 2026	179.60	185.65	174.60	184.80	184.80	3.27%	818,050
Jul 20, 2026	181.30	181.95	175.00	178.95	178.95	-0.33%	382,136
Jul 17, 2026	175.50	181.50	172.15	179.55	179.55	2.75%	1,196,930
Jul 16, 2026	172.15	178.10	172.15	174.75	174.75	1.75%	487,508
Jul 15, 2026	172.05	174.35	170.70	171.75	171.75	-0.12%	172,967
Jul 14, 2026	173.45	174.85	171.05	171.95	171.95	-1.12%	184,075
Jul 13, 2026	176.50	177.15	172.65	173.90	173.90	-1.81%	336,939
Jul 10, 2026	172.10	177.90	171.90	177.10	177.10	3.03%	273,915
Jul 9, 2026	168.50	175.95	166.45	171.90	171.90	2.26%	364,015
Jul 8, 2026	174.10	178.25	166.35	168.10	168.10	-4.00%	415,357
Jul 7, 2026	179.35	180.35	174.00	175.10	175.10	-1.57%	489,587
Jul 6, 2026	176.45	180.70	172.15	177.90	177.90	1.14%	505,639
Jul 3, 2026	169.90	179.10	168.20	175.90	175.90	4.58%	2,142,658
Jul 2, 2026	169.65	170.65	166.70	168.20	168.20	-0.21%	310,208
Jul 1, 2026	168.50	173.40	167.10	168.55	168.55	0.21%	566,896
Jun 30, 2026	167.05	169.80	166.35	168.20	168.20	0.93%	173,610
Jun 29, 2026	168.20	169.75	165.25	166.65	166.65	-0.60%	218,868
Jun 25, 2026	172.75	173.45	166.50	167.65	167.65	-2.81%	429,191
Jun 24, 2026	171.20	175.80	168.80	172.50	172.50	2.25%	1,313,949
Jun 23, 2026	158.65	175.40	158.65	168.70	168.70	6.33%	4,142,386
Jun 22, 2026	159.40	161.45	158.15	158.65	158.65	-0.09%	113,636
Jun 19, 2026	160.30	162.20	158.15	158.80	158.80	-0.87%	3,857,496
Jun 18, 2026	163.40	165.20	159.65	160.20	160.20	-1.96%	237,846
Jun 17, 2026	165.00	165.35	161.80	163.40	163.40	-0.21%	181,688
Jun 16, 2026	168.00	168.00	161.55	163.75	163.75	-2.09%	198,980
Jun 15, 2026	166.50	170.95	165.50	167.25	167.25	2.08%	148,103
Jun 12, 2026	162.15	166.20	162.15	163.85	163.85	1.58%	137,282