BOM:543978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	273.40	282.50	264.10	267.50	267.50	-0.59%	425,461
Aug 20, 2026	254.90	270.20	252.00	269.10	269.10	7.62%	410,312
Aug 19, 2026	255.25	256.90	248.40	250.05	250.05	-0.75%	300,197
Aug 18, 2026	245.40	257.20	242.75	251.95	251.95	2.86%	551,979
Aug 17, 2026	230.85	247.55	230.30	244.95	244.95	6.50%	608,984
Aug 14, 2026	220.20	232.95	209.10	230.00	230.00	4.50%	650,674
Aug 13, 2026	214.95	223.85	209.00	220.10	220.10	5.03%	354,203
Aug 12, 2026	205.80	216.30	205.80	209.55	209.55	1.35%	297,184
Aug 11, 2026	211.50	213.00	204.95	206.75	206.75	-0.51%	157,192
Aug 10, 2026	208.00	215.10	206.50	207.80	207.80	0.95%	188,683
Aug 7, 2026	206.35	218.45	205.00	205.85	205.85	0.19%	312,069
Aug 6, 2026	206.85	213.15	203.05	205.45	205.45	1.08%	189,340
Aug 5, 2026	209.30	216.45	201.20	203.25	203.25	-2.82%	352,267
Aug 4, 2026	207.15	215.75	206.45	209.15	209.15	1.60%	903,944
Aug 3, 2026	185.00	212.40	184.60	205.85	205.85	13.38%	1,226,483
Jul 31, 2026	186.30	186.35	180.80	181.55	181.55	-1.65%	45,711
Jul 30, 2026	185.90	186.50	182.30	184.60	184.60	-0.89%	52,345
Jul 29, 2026	185.55	190.45	175.00	186.25	186.25	-0.03%	499,004
Jul 28, 2026	202.05	208.00	183.70	186.30	186.30	-6.69%	1,592,365
Jul 27, 2026	181.00	204.00	181.00	199.65	199.65	11.63%	1,631,791
Jul 24, 2026	174.70	180.55	174.70	178.85	178.85	0.48%	26,153
Jul 23, 2026	175.30	183.20	173.15	178.00	178.00	1.74%	78,718
Jul 22, 2026	176.00	176.10	173.50	174.95	174.95	-0.93%	19,401
Jul 21, 2026	180.20	180.20	175.90	176.60	176.60	-2.86%	34,160
Jul 20, 2026	178.50	184.30	178.00	181.80	181.80	0.41%	889,141
Jul 17, 2026	175.75	183.20	174.30	181.05	181.05	3.13%	58,251
Jul 16, 2026	176.00	176.25	173.15	175.55	175.55	0.03%	20,105
Jul 15, 2026	177.85	177.85	174.70	175.50	175.50	-0.40%	16,308
Jul 14, 2026	179.00	179.35	174.60	176.20	176.20	-1.84%	35,885
Jul 13, 2026	179.75	183.30	177.10	179.50	179.50	-0.36%	84,417
Jul 10, 2026	182.85	182.85	179.75	180.15	180.15	0.19%	65,235
Jul 9, 2026	181.40	188.75	179.00	179.80	179.80	-0.53%	94,260
Jul 8, 2026	176.25	189.75	175.80	180.75	180.75	1.23%	282,943
Jul 7, 2026	181.95	181.95	176.40	178.55	178.55	-0.64%	27,906
Jul 6, 2026	173.25	184.50	172.70	179.70	179.70	3.39%	130,833
Jul 3, 2026	177.00	179.05	171.30	173.80	173.80	-1.75%	47,685
Jul 2, 2026	179.00	179.60	176.20	176.90	176.90	-0.90%	24,346
Jul 1, 2026	182.80	183.65	177.80	178.50	178.50	-1.41%	31,341
Jun 30, 2026	180.15	187.35	179.75	181.05	181.05	0.11%	161,364
Jun 29, 2026	180.95	183.85	178.00	180.85	180.85	0.14%	39,778
Jun 25, 2026	184.65	195.85	179.65	180.60	180.60	-1.12%	310,062
Jun 24, 2026	180.80	189.90	180.10	182.65	182.65	0.50%	123,327
Jun 23, 2026	187.40	189.95	180.65	181.75	181.75	-2.73%	37,745
Jun 22, 2026	190.55	193.55	186.00	186.85	186.85	-1.32%	52,549
Jun 19, 2026	187.50	194.65	185.45	189.35	189.35	1.07%	130,115
Jun 18, 2026	182.40	196.80	179.45	187.35	187.35	3.37%	520,597
Jun 17, 2026	165.65	184.60	163.10	181.25	181.25	9.65%	600,055
Jun 16, 2026	165.30	168.55	164.50	165.30	165.30	-0.36%	50,626
Jun 15, 2026	169.90	170.00	165.55	165.90	165.90	1.13%	52,633
Jun 12, 2026	162.30	166.15	160.50	164.05	164.05	1.93%	54,576