BOM:543992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	115.40	119.70	113.80	116.95	116.95	2.05%	151,270
Aug 20, 2026	112.60	116.95	112.60	114.60	114.60	0.92%	69,702
Aug 19, 2026	116.70	116.70	112.80	113.55	113.55	-1.60%	138,140
Aug 18, 2026	113.95	117.00	112.90	115.40	115.40	1.14%	166,071
Aug 17, 2026	114.95	116.15	112.55	114.10	114.10	0.09%	140,995
Aug 14, 2026	116.55	119.50	110.70	114.00	114.00	-1.89%	262,120
Aug 13, 2026	112.50	121.80	108.65	116.20	116.20	-1.78%	1,410,151
Aug 12, 2026	115.85	120.45	113.30	118.30	118.30	3.50%	276,495
Aug 11, 2026	104.40	115.00	103.40	114.30	114.30	9.38%	246,769
Aug 10, 2026	105.70	105.70	101.30	104.50	104.50	-2.34%	81,240
Aug 7, 2026	109.70	111.25	106.20	107.00	107.00	-2.95%	48,504
Aug 6, 2026	111.45	111.45	108.90	110.25	110.25	0.05%	32,514
Aug 5, 2026	109.75	111.35	107.20	110.20	110.20	3.09%	63,294
Aug 4, 2026	108.00	108.20	106.50	106.90	106.90	-0.47%	27,102
Aug 3, 2026	109.00	109.15	106.80	107.40	107.40	0.75%	64,967
Jul 31, 2026	109.00	109.00	106.00	106.60	106.60	0.47%	20,568
Jul 30, 2026	107.35	107.90	105.90	106.10	106.10	-1.90%	25,618
Jul 29, 2026	107.70	109.15	107.35	108.15	108.15	0.70%	34,661
Jul 28, 2026	110.85	112.25	107.00	107.40	107.40	-2.94%	118,516
Jul 27, 2026	107.55	111.40	107.50	110.65	110.65	2.79%	161,101
Jul 24, 2026	106.85	108.10	104.95	107.65	107.65	0.33%	110,063
Jul 23, 2026	105.95	108.00	105.35	107.30	107.30	2.19%	70,005
Jul 22, 2026	109.00	109.00	103.95	105.00	105.00	-2.60%	110,811
Jul 21, 2026	108.40	108.80	107.10	107.80	107.80	-0.46%	44,836
Jul 20, 2026	107.50	108.90	106.90	108.30	108.30	-0.51%	31,591
Jul 17, 2026	108.60	109.30	107.35	108.85	108.85	0.05%	29,216
Jul 16, 2026	111.30	112.40	108.20	108.80	108.80	-1.63%	34,620
Jul 15, 2026	109.45	113.00	109.45	110.60	110.60	0.14%	57,222
Jul 14, 2026	112.65	114.10	109.90	110.45	110.45	-3.41%	52,514
Jul 13, 2026	114.00	116.65	111.75	114.35	114.35	0.13%	148,171
Jul 10, 2026	112.15	117.85	112.15	114.20	114.20	1.20%	113,284
Jul 9, 2026	108.05	114.45	107.95	112.85	112.85	3.72%	94,904
Jul 8, 2026	111.05	113.60	107.85	108.80	108.80	-3.93%	123,657
Jul 7, 2026	114.50	115.35	112.15	113.25	113.25	-0.48%	41,487
Jul 6, 2026	117.45	117.85	112.00	113.80	113.80	-2.90%	111,572
Jul 3, 2026	117.55	118.70	115.20	117.20	117.20	0.82%	83,557
Jul 2, 2026	115.85	117.60	115.20	116.25	116.25	0.82%	45,916
Jul 1, 2026	113.05	118.20	113.00	115.30	115.30	2.53%	126,869
Jun 30, 2026	113.20	113.95	110.90	112.45	112.45	2.23%	98,607
Jun 29, 2026	108.70	111.15	105.80	110.00	110.00	0.41%	66,459
Jun 25, 2026	110.80	110.85	108.65	109.55	109.55	-0.32%	46,227
Jun 24, 2026	109.05	110.05	107.35	109.90	109.90	0.55%	54,868
Jun 23, 2026	113.50	113.50	108.75	109.30	109.30	-3.15%	59,339
Jun 22, 2026	112.45	114.85	112.45	112.85	112.85	-0.13%	75,078
Jun 19, 2026	111.45	117.80	110.40	113.00	113.00	1.35%	318,003
Jun 18, 2026	113.45	114.00	110.10	111.50	111.50	-0.62%	80,756
Jun 17, 2026	109.45	113.90	108.00	112.20	112.20	3.84%	165,959
Jun 16, 2026	108.65	109.85	107.50	108.05	108.05	0.93%	82,820
Jun 15, 2026	106.35	111.85	106.00	107.05	107.05	3.83%	203,743
Jun 12, 2026	98.15	103.80	98.10	103.10	103.10	6.73%	214,811