BOM:543913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	164.79	164.79	162.30	164.42	162.03	0.07%	12,904
Jul 6, 2026	162.65	164.96	162.65	164.30	161.91	0.79%	15,362
Jul 3, 2026	165.70	166.02	162.56	163.01	160.64	-0.80%	14,065
Jul 2, 2026	163.90	164.70	163.25	164.32	161.93	1.15%	25,729
Jul 1, 2026	165.00	165.00	161.40	162.45	160.09	-0.45%	96,162
Jun 30, 2026	165.00	165.00	163.00	163.18	160.81	-0.10%	10,005
Jun 29, 2026	162.00	163.40	161.44	163.35	160.97	1.23%	1,252,788
Jun 25, 2026	157.60	161.57	157.60	161.36	159.01	0.87%	19,973
Jun 24, 2026	157.50	160.25	156.54	159.97	157.64	1.32%	653,107
Jun 23, 2026	154.71	159.04	154.71	157.89	155.59	1.09%	10,941
Jun 22, 2026	155.85	156.50	155.50	156.19	153.92	0.37%	9,642
Jun 19, 2026	154.56	156.44	154.56	155.61	153.35	-0.12%	47,196
Jun 18, 2026	156.56	156.56	154.45	155.80	153.53	0.31%	4,690
Jun 17, 2026	154.51	156.42	154.15	155.32	153.06	0.22%	5,906
Jun 16, 2026	154.65	155.35	154.36	154.98	152.73	0.21%	10,005
Jun 15, 2026	154.84	155.91	154.40	154.65	152.40	0.04%	17,917
Jun 12, 2026	155.60	155.60	153.29	154.59	152.34	-0.34%	17,309