BOM:543725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	100.25	102.20	99.45	100.90	100.90	1.05%	13,113
Aug 20, 2026	101.00	101.00	99.75	99.85	99.85	0.30%	2,301
Aug 19, 2026	100.00	101.80	99.10	99.55	99.55	-1.87%	5,406
Aug 18, 2026	102.00	103.55	100.80	101.45	101.45	-0.34%	3,876
Aug 17, 2026	102.70	102.70	100.00	101.80	101.80	0.34%	13,821
Aug 14, 2026	98.05	106.00	98.05	101.45	101.45	2.94%	40,162
Aug 13, 2026	96.90	99.55	96.90	98.55	98.55	1.18%	3,259
Aug 12, 2026	94.00	100.00	94.00	97.40	97.40	3.18%	19,155
Aug 11, 2026	97.00	97.00	94.00	94.40	94.40	-1.31%	18,906
Aug 10, 2026	97.00	98.10	95.50	95.65	95.65	-0.88%	11,960
Aug 7, 2026	100.00	101.10	96.00	96.50	96.50	-5.30%	20,055
Aug 6, 2026	103.80	103.80	95.70	101.90	101.90	0.34%	17,413
Aug 5, 2026	102.25	103.00	101.25	101.55	101.55	-0.54%	3,038
Aug 4, 2026	104.50	104.70	101.00	102.10	102.10	-0.73%	6,396
Aug 3, 2026	103.00	105.05	101.40	102.85	102.85	2.49%	7,082
Jul 31, 2026	98.35	101.25	98.35	100.35	100.35	1.52%	4,093
Jul 30, 2026	100.65	100.65	98.35	98.85	98.85	-1.69%	3,685
Jul 29, 2026	101.00	102.90	99.55	100.55	100.55	0.20%	2,375
Jul 28, 2026	101.00	101.75	99.70	100.35	100.35	-1.08%	5,587
Jul 27, 2026	102.75	102.75	100.70	101.45	101.45	1.00%	3,811
Jul 24, 2026	99.25	102.70	98.90	100.45	100.45	-	5,861
Jul 23, 2026	100.55	102.00	100.20	100.45	100.45	-0.59%	9,133
Jul 22, 2026	105.25	105.25	99.35	101.05	101.05	-4.17%	11,228
Jul 21, 2026	106.00	107.25	104.95	105.45	105.45	0.24%	2,420
Jul 20, 2026	108.70	110.45	103.70	105.20	105.20	-2.59%	14,064
Jul 17, 2026	109.70	110.45	106.30	108.00	108.00	-1.32%	21,638
Jul 16, 2026	116.70	117.15	108.75	109.45	109.45	-4.45%	84,009
Jul 15, 2026	100.05	117.10	100.05	114.55	114.55	12.25%	223,997
Jul 14, 2026	99.00	104.55	98.55	102.05	102.05	2.46%	26,086
Jul 13, 2026	98.60	100.80	97.40	99.60	99.60	-0.99%	6,549
Jul 10, 2026	100.70	101.00	97.90	100.60	100.60	0.70%	6,771
Jul 9, 2026	97.00	99.95	97.00	99.90	99.90	2.41%	4,103
Jul 8, 2026	100.30	101.00	96.20	97.55	97.55	-2.84%	6,169
Jul 7, 2026	99.45	102.00	98.40	100.40	100.40	0.75%	2,511
Jul 6, 2026	101.40	101.40	98.65	99.65	99.65	-0.70%	6,114
Jul 3, 2026	103.55	106.95	99.75	100.35	100.35	-1.13%	11,138
Jul 2, 2026	100.70	102.80	98.50	101.50	101.50	1.40%	5,323
Jul 1, 2026	101.30	102.60	99.50	100.10	100.10	-2.63%	4,208
Jun 30, 2026	98.70	103.20	98.40	102.80	102.80	4.26%	5,683
Jun 29, 2026	99.60	101.00	96.40	98.60	98.60	-0.95%	5,135
Jun 25, 2026	102.95	104.30	99.00	99.55	99.55	-3.35%	10,242
Jun 24, 2026	104.20	104.80	101.10	103.00	103.00	-1.62%	7,120
Jun 23, 2026	107.85	108.90	104.00	104.70	104.70	-2.88%	5,239
Jun 22, 2026	107.85	111.50	107.05	107.80	107.80	1.46%	3,430
Jun 19, 2026	105.60	107.00	104.90	106.25	106.25	0.14%	3,958
Jun 18, 2026	106.55	107.85	105.55	106.10	106.10	-0.42%	9,632
Jun 17, 2026	107.70	108.50	106.00	106.55	106.55	-0.98%	3,276
Jun 16, 2026	107.75	109.15	107.30	107.60	107.60	-0.42%	2,824
Jun 15, 2026	109.00	110.75	107.00	108.05	108.05	1.46%	8,960
Jun 12, 2026	101.55	109.90	101.50	106.50	106.50	4.62%	7,605