BOM:543913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	166.01	167.53	166.01	166.40	166.40	-0.63%	4,533
Sep 15, 2026	167.58	168.08	164.00	167.46	167.46	0.25%	21,480
Sep 11, 2026	168.30	168.30	166.10	167.05	167.05	-0.54%	12,569
Sep 10, 2026	167.80	169.14	167.13	167.95	167.95	0.38%	6,271
Sep 9, 2026	167.54	167.81	166.69	167.32	167.32	-0.10%	4,290
Sep 8, 2026	166.61	167.80	166.11	167.49	167.49	0.23%	365,937
Sep 7, 2026	167.20	167.86	165.00	167.11	167.11	1.76%	2,094,813
Sep 4, 2026	168.00	168.20	164.00	164.22	164.22	-2.20%	3,851,455
Sep 3, 2026	168.15	168.20	166.55	167.92	167.92	0.36%	3,667
Sep 2, 2026	167.60	167.80	166.80	167.31	167.31	0.05%	12,289
Sep 1, 2026	167.80	168.00	167.00	167.23	167.23	-0.30%	19,734
Aug 31, 2026	167.27	168.09	167.03	167.74	167.74	0.28%	5,300
Aug 28, 2026	167.05	168.18	166.77	167.27	167.27	0.11%	6,161
Aug 27, 2026	167.69	168.10	166.40	167.08	167.08	0.11%	6,191
Aug 26, 2026	167.77	168.19	166.53	166.90	166.90	-0.39%	108,032
Aug 25, 2026	167.55	168.16	167.00	167.56	167.56	-0.32%	7,087
Aug 24, 2026	168.50	168.60	167.27	168.10	168.10	0.58%	6,684
Aug 21, 2026	168.80	168.80	166.07	167.13	167.13	-0.46%	6,146
Aug 20, 2026	169.00	169.09	167.61	167.91	167.91	-0.42%	6,172
Aug 19, 2026	167.30	169.12	167.30	168.62	168.62	0.38%	5,053
Aug 18, 2026	169.00	169.50	167.69	167.99	167.99	-0.12%	20,418
Aug 17, 2026	168.16	169.35	167.75	168.20	168.20	0.05%	24,670
Aug 14, 2026	168.98	169.00	167.65	168.12	168.12	-0.51%	11,874
Aug 13, 2026	166.70	170.00	166.30	168.98	168.98	1.26%	16,314
Aug 12, 2026	168.18	168.99	166.20	166.87	166.87	-0.95%	7,063
Aug 11, 2026	168.25	174.00	168.00	168.47	168.47	-0.32%	23,126
Aug 10, 2026	168.73	169.30	167.82	169.01	169.01	0.46%	12,696
Aug 7, 2026	166.70	168.49	165.50	168.23	168.23	1.29%	18,401
Aug 6, 2026	166.00	166.71	165.90	166.09	166.09	0.37%	7,311
Aug 5, 2026	167.32	168.49	166.87	167.92	165.48	0.38%	7,960
Aug 4, 2026	167.29	169.00	167.00	167.28	164.85	0.26%	12,996
Aug 3, 2026	166.65	168.49	166.26	166.85	164.42	-0.14%	15,579
Jul 31, 2026	167.90	168.07	166.00	167.08	164.65	-0.44%	9,586
Jul 30, 2026	166.90	168.57	166.90	167.82	165.38	0.23%	4,155
Jul 29, 2026	167.18	168.20	166.75	167.44	165.00	-0.07%	6,828
Jul 28, 2026	167.88	168.42	166.01	167.55	165.11	0.05%	571,988
Jul 27, 2026	166.60	168.50	166.00	167.46	165.02	0.72%	20,447
Jul 24, 2026	166.20	166.83	165.74	166.27	163.85	0.22%	3,602
Jul 23, 2026	168.14	168.24	165.24	165.91	163.50	-1.34%	7,030
Jul 22, 2026	168.39	175.00	164.27	168.17	165.72	0.41%	22,039
Jul 21, 2026	167.12	168.29	166.61	167.49	165.05	-0.08%	5,861
Jul 20, 2026	167.13	168.50	166.51	167.62	165.18	0.57%	11,231
Jul 17, 2026	165.10	166.84	165.10	166.67	164.25	1.02%	445,957
Jul 16, 2026	165.00	166.08	164.85	164.99	162.59	-0.02%	668,367
Jul 15, 2026	164.60	165.58	164.59	165.03	162.63	0.08%	17,284
Jul 14, 2026	165.00	165.15	164.42	164.90	162.50	0.45%	11,070
Jul 13, 2026	164.75	165.40	164.00	164.16	161.77	-0.29%	12,851
Jul 10, 2026	164.00	165.90	164.00	164.63	162.24	-0.05%	20,690
Jul 9, 2026	163.39	165.30	162.71	164.72	162.32	1.45%	9,018
Jul 8, 2026	164.90	165.20	162.27	162.37	160.01	-1.25%	16,729