BOM:543989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	86.50	87.23	85.62	86.53	86.53	0.07%	6,653
Aug 20, 2026	84.55	87.25	84.55	86.47	86.47	2.04%	30,298
Aug 19, 2026	86.42	86.42	84.55	84.74	84.74	-0.92%	19,319
Aug 18, 2026	87.86	87.86	85.44	85.53	85.53	-0.64%	9,177
Aug 17, 2026	86.29	87.42	86.00	86.08	86.08	-1.15%	23,289
Aug 14, 2026	85.88	87.65	85.88	87.08	87.08	1.40%	21,370
Aug 13, 2026	85.75	86.50	84.84	85.88	85.88	0.67%	41,384
Aug 12, 2026	86.17	87.08	84.85	85.31	85.31	-1.49%	34,429
Aug 11, 2026	87.13	87.55	86.37	86.60	86.60	-0.40%	13,439
Aug 10, 2026	89.90	89.90	86.80	86.95	86.95	-2.04%	17,078
Aug 7, 2026	89.26	89.26	88.35	88.76	88.76	0.68%	16,713
Aug 6, 2026	89.99	89.99	88.00	88.16	88.16	-0.34%	23,107
Aug 5, 2026	89.00	89.64	87.37	88.46	88.46	0.37%	41,306
Aug 4, 2026	88.85	91.24	88.01	88.13	88.13	-2.14%	41,467
Aug 3, 2026	89.01	90.71	89.00	90.06	90.06	2.69%	21,021
Jul 31, 2026	89.75	89.75	88.20	89.20	87.70	0.73%	19,128
Jul 30, 2026	89.40	89.50	88.00	88.55	87.06	-0.23%	22,367
Jul 29, 2026	88.90	89.55	88.00	88.75	87.26	0.80%	21,297
Jul 28, 2026	87.50	91.80	87.50	88.05	86.57	0.74%	84,470
Jul 27, 2026	88.75	89.35	87.00	87.40	85.93	-1.24%	68,289
Jul 24, 2026	88.40	88.75	86.30	88.50	87.01	0.11%	62,084
Jul 23, 2026	86.70	89.30	86.20	88.40	86.91	1.90%	74,910
Jul 22, 2026	91.00	91.00	86.40	86.75	85.29	-3.50%	73,282
Jul 21, 2026	91.95	91.95	89.55	89.90	88.39	-1.43%	79,095
Jul 20, 2026	92.50	92.50	90.90	91.20	89.67	-0.92%	92,501
Jul 17, 2026	94.20	94.25	91.75	92.05	90.50	-2.18%	99,749
Jul 16, 2026	96.50	96.85	93.50	94.10	92.52	-2.74%	148,323
Jul 15, 2026	99.30	102.25	94.50	96.75	95.12	-2.52%	306,428
Jul 14, 2026	101.75	101.75	99.00	99.25	97.58	-2.65%	49,012
Jul 13, 2026	101.05	102.10	99.05	101.95	100.24	0.79%	95,225
Jul 10, 2026	100.20	103.10	100.15	101.15	99.45	1.20%	108,330
Jul 9, 2026	101.00	102.55	99.75	99.95	98.27	0.10%	26,583
Jul 8, 2026	102.90	102.90	99.50	99.85	98.17	-2.96%	53,280
Jul 7, 2026	105.00	105.00	102.30	102.90	101.17	-1.48%	70,058
Jul 6, 2026	105.70	105.80	104.10	104.45	102.69	-1.28%	22,931
Jul 3, 2026	107.10	107.10	105.00	105.80	104.02	0.19%	57,581
Jul 2, 2026	105.40	106.45	104.50	105.60	103.82	-0.28%	49,441
Jul 1, 2026	109.05	110.75	105.60	105.90	104.12	-3.07%	72,904
Jun 30, 2026	111.50	111.80	109.00	109.25	107.41	-1.67%	28,042
Jun 29, 2026	110.30	113.10	109.45	111.10	109.23	1.14%	38,684
Jun 25, 2026	109.10	113.50	107.50	109.85	108.00	0.23%	103,285
Jun 24, 2026	109.50	111.60	106.90	109.60	107.76	0.87%	51,348
Jun 23, 2026	111.50	111.50	106.60	108.65	106.82	-1.36%	73,404
Jun 22, 2026	110.00	112.00	109.35	110.15	108.30	0.92%	58,836
Jun 19, 2026	110.95	112.00	108.50	109.15	107.31	-0.95%	53,100
Jun 18, 2026	107.25	112.50	106.05	110.20	108.35	2.99%	138,758
Jun 17, 2026	106.75	111.70	105.70	107.00	105.20	1.28%	97,537
Jun 16, 2026	106.75	107.95	104.40	105.65	103.87	0.09%	17,942
Jun 15, 2026	107.15	109.95	105.15	105.55	103.78	-1.12%	96,370
Jun 12, 2026	105.55	107.25	102.90	106.75	104.95	3.29%	69,767