BOM:544227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	89.00	89.00	86.50	87.33	87.33	-1.27%	10,214
Aug 20, 2026	87.00	90.19	85.08	88.45	88.45	2.01%	31,327
Aug 19, 2026	88.00	89.90	86.40	86.71	86.71	-1.72%	32,181
Aug 18, 2026	84.75	89.39	84.06	88.23	88.23	3.90%	29,746
Aug 17, 2026	84.11	85.86	84.03	84.92	84.92	-1.77%	39,346
Aug 14, 2026	88.50	89.07	84.50	86.45	86.45	-5.42%	107,769
Aug 13, 2026	92.53	94.00	89.64	91.40	91.40	-0.36%	67,893
Aug 12, 2026	84.00	93.41	83.80	91.73	91.73	8.88%	329,038
Aug 11, 2026	85.95	85.95	84.00	84.25	84.25	-0.09%	11,822
Aug 10, 2026	84.01	85.95	84.00	84.33	84.33	-0.06%	24,950
Aug 7, 2026	84.50	85.70	83.81	84.38	84.38	-0.90%	39,471
Aug 6, 2026	85.20	86.10	84.61	85.15	85.15	-0.12%	22,806
Aug 5, 2026	86.40	86.40	85.00	85.25	85.25	-1.40%	13,885
Aug 4, 2026	86.50	87.00	85.79	86.46	86.46	0.36%	15,100
Aug 3, 2026	84.70	86.75	84.48	86.15	86.15	1.56%	34,669
Jul 31, 2026	84.71	85.10	84.17	84.83	84.83	0.14%	5,772
Jul 30, 2026	85.91	85.91	83.84	84.71	84.71	-0.33%	11,774
Jul 29, 2026	86.24	86.24	84.50	84.99	84.99	-0.12%	17,831
Jul 28, 2026	87.02	87.02	84.57	85.09	85.09	-0.71%	13,938
Jul 27, 2026	84.01	86.00	84.01	85.70	85.70	1.53%	35,080
Jul 24, 2026	84.00	84.50	83.00	84.41	84.41	-0.15%	35,641
Jul 23, 2026	84.24	85.41	84.15	84.54	84.54	-0.73%	51,245
Jul 22, 2026	85.89	85.89	84.38	85.16	85.16	-0.85%	17,429
Jul 21, 2026	86.31	86.40	85.50	85.89	85.89	-0.36%	12,254
Jul 20, 2026	86.10	86.54	85.41	86.20	86.20	-0.47%	11,642
Jul 17, 2026	86.01	87.09	84.95	86.61	86.61	0.66%	32,843
Jul 16, 2026	85.84	87.08	85.51	86.04	86.04	0.23%	11,971
Jul 15, 2026	87.99	87.99	85.73	85.84	85.84	-0.49%	25,396
Jul 14, 2026	88.16	88.32	86.14	86.26	86.26	-2.01%	10,178
Jul 13, 2026	87.55	90.06	87.04	88.03	88.03	-0.65%	185,707
Jul 10, 2026	89.10	89.15	87.96	88.61	88.61	1.26%	10,103
Jul 9, 2026	86.80	88.75	86.80	87.51	87.51	0.66%	19,478
Jul 8, 2026	87.90	90.07	86.79	86.94	86.94	-1.97%	61,534
Jul 7, 2026	90.20	90.21	87.16	88.69	88.69	-1.87%	55,182
Jul 6, 2026	91.81	91.82	89.36	90.38	90.38	-0.84%	61,673
Jul 3, 2026	87.69	92.19	86.60	91.15	91.15	5.39%	186,378
Jul 2, 2026	86.88	88.57	86.38	86.49	86.49	-0.94%	13,502
Jul 1, 2026	88.45	89.43	87.00	87.31	87.31	-0.07%	12,890
Jun 30, 2026	87.01	89.06	86.96	87.37	87.37	-0.21%	15,718
Jun 29, 2026	88.21	89.77	87.12	87.55	87.55	-2.66%	12,035
Jun 25, 2026	90.17	93.07	88.80	89.94	89.94	-0.85%	40,896
Jun 24, 2026	87.77	94.27	87.45	90.71	90.71	2.58%	83,523
Jun 23, 2026	88.94	90.83	87.79	88.43	88.43	-0.95%	20,244
Jun 22, 2026	90.20	90.73	89.00	89.28	89.28	-0.53%	18,541
Jun 19, 2026	90.40	90.40	88.65	89.76	89.76	-0.16%	23,066
Jun 18, 2026	89.53	93.00	88.50	89.90	89.90	-0.03%	77,154
Jun 17, 2026	89.46	90.80	89.03	89.93	89.93	0.76%	29,051
Jun 16, 2026	91.70	91.78	89.00	89.25	89.25	-2.72%	50,582
Jun 15, 2026	90.55	93.50	90.55	91.75	91.75	1.68%	98,829
Jun 12, 2026	91.60	94.50	89.06	90.23	90.23	-0.99%	281,043