BOM:544469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	163.60	169.50	163.30	165.15	165.15	-1.40%	11,135
Aug 20, 2026	163.10	169.65	158.55	167.50	167.50	1.92%	25,233
Aug 19, 2026	168.90	169.00	163.60	164.35	164.35	-2.87%	8,265
Aug 18, 2026	167.50	173.80	166.50	169.20	169.20	-0.85%	22,314
Aug 17, 2026	170.80	177.70	169.45	170.65	170.65	-0.96%	12,886
Aug 14, 2026	170.80	174.00	166.90	172.30	172.30	-1.91%	62,119
Aug 13, 2026	174.85	176.60	167.50	175.65	175.65	1.06%	26,231
Aug 12, 2026	163.00	176.25	160.00	173.80	173.80	3.51%	68,990
Aug 11, 2026	167.90	176.00	167.90	167.90	167.90	-4.98%	134,610
Aug 10, 2026	176.70	186.80	176.70	176.70	176.70	-5.00%	216,615
Aug 7, 2026	186.00	190.00	186.00	186.00	186.00	-4.98%	18,561
Aug 6, 2026	193.95	196.15	193.70	195.75	195.75	1.82%	23,888
Aug 5, 2026	195.50	197.95	191.65	192.25	192.25	-0.72%	61,968
Aug 4, 2026	203.95	203.95	191.00	193.65	193.65	-2.22%	110,552
Aug 3, 2026	205.95	206.75	196.60	198.05	198.05	-0.97%	477,828
Jul 31, 2026	192.10	200.80	192.10	200.00	200.00	3.47%	281,518
Jul 30, 2026	189.70	193.90	189.65	193.30	193.30	1.92%	96,299
Jul 29, 2026	190.00	191.80	188.50	189.65	189.65	0.48%	48,351
Jul 28, 2026	188.00	191.80	186.50	188.75	188.75	0.43%	189,837
Jul 27, 2026	182.25	188.25	182.05	187.95	187.95	4.19%	545,365
Jul 24, 2026	174.35	180.95	174.35	180.40	180.40	3.89%	836,224
Jul 23, 2026	163.65	174.10	163.65	173.65	173.65	6.70%	348,877
Jul 22, 2026	150.00	163.50	150.00	162.75	162.75	9.49%	849,654
Jul 21, 2026	142.55	151.00	139.05	148.65	148.65	5.80%	235,856
Jul 20, 2026	138.60	143.00	137.00	140.50	140.50	0.18%	19,348
Jul 17, 2026	139.70	142.95	139.35	140.25	140.25	-0.39%	40,359
Jul 16, 2026	138.30	143.05	138.30	140.80	140.80	-1.44%	14,935
Jul 15, 2026	136.45	145.00	136.45	142.85	142.85	-0.07%	75,369
Jul 14, 2026	140.20	143.85	140.20	142.95	142.95	-1.18%	38,814
Jul 13, 2026	145.35	146.95	143.85	144.65	144.65	-0.48%	63,634
Jul 10, 2026	144.15	146.45	142.80	145.35	145.35	2.14%	33,926
Jul 9, 2026	139.90	144.40	139.65	142.30	142.30	1.97%	72,107
Jul 8, 2026	146.85	146.85	138.50	139.55	139.55	-4.29%	13,768
Jul 7, 2026	145.65	148.30	145.40	145.80	145.80	-0.72%	12,134
Jul 6, 2026	147.55	151.25	145.85	146.85	146.85	-1.31%	32,101
Jul 3, 2026	153.95	153.95	148.20	148.80	148.80	-0.73%	20,245
Jul 2, 2026	148.05	151.00	148.05	149.90	149.90	0.23%	19,691
Jul 1, 2026	150.95	150.95	146.85	149.55	149.55	0.67%	38,700
Jun 30, 2026	154.00	154.00	147.25	148.55	148.55	-2.04%	22,828
Jun 29, 2026	152.80	154.50	148.00	151.65	151.65	0.93%	932,756
Jun 25, 2026	145.60	153.55	145.55	150.25	150.25	3.23%	170,412
Jun 24, 2026	145.00	146.95	142.85	145.55	145.55	1.85%	27,497
Jun 23, 2026	148.15	148.30	141.35	142.90	142.90	-2.49%	179,252
Jun 22, 2026	140.65	147.50	140.65	146.55	146.55	2.84%	69,867
Jun 19, 2026	141.00	144.00	139.75	142.50	142.50	0.99%	12,216
Jun 18, 2026	142.45	143.30	140.55	141.10	141.10	0.50%	14,755
Jun 17, 2026	142.90	142.90	139.10	140.40	140.40	-1.75%	25,823
Jun 16, 2026	143.90	144.45	141.30	142.90	142.90	0.28%	24,619
Jun 15, 2026	136.50	144.65	136.50	142.50	142.50	6.30%	63,921
Jun 12, 2026	134.55	134.90	132.50	134.05	134.05	3.27%	11,776