BOM:544515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	166.50	167.15	157.50	158.10	158.10	-5.30%	510,495
Sep 11, 2026	164.00	167.80	161.20	166.95	166.95	1.49%	318,176
Sep 10, 2026	171.70	172.90	163.65	164.50	164.50	-4.11%	322,467
Sep 9, 2026	173.05	173.05	165.85	171.55	171.55	0.06%	324,674
Sep 8, 2026	175.65	176.40	169.55	171.45	171.45	-2.64%	771,480
Sep 7, 2026	180.80	182.95	175.35	176.10	176.10	-2.89%	513,410
Sep 4, 2026	176.35	183.65	176.35	181.35	181.35	2.08%	689,754
Sep 3, 2026	172.55	179.05	172.40	177.65	177.65	3.11%	1,254,729
Sep 2, 2026	167.60	173.80	165.75	172.30	172.30	2.77%	510,493
Sep 1, 2026	167.00	172.00	164.10	167.65	167.65	0.42%	452,477
Aug 31, 2026	168.20	174.50	165.45	166.95	166.95	-0.92%	956,417
Aug 28, 2026	167.60	171.50	166.10	168.50	168.50	0.57%	574,679
Aug 27, 2026	162.10	170.80	162.10	167.55	167.55	-	499,578
Aug 26, 2026	169.25	173.80	166.50	167.55	167.55	-1.03%	827,115
Aug 25, 2026	169.45	171.45	167.10	169.30	169.30	0.47%	763,148
Aug 24, 2026	158.65	172.30	157.85	168.50	168.50	6.24%	3,566,322
Aug 21, 2026	151.20	160.00	151.00	158.60	158.60	8.97%	3,485,550
Aug 20, 2026	148.65	150.65	145.15	145.55	145.55	-1.26%	215,062
Aug 19, 2026	143.50	148.30	143.50	147.40	147.40	1.80%	290,038
Aug 18, 2026	145.25	146.40	143.30	144.80	144.80	0.17%	261,898
Aug 17, 2026	146.20	146.20	142.75	144.55	144.55	0.14%	249,393
Aug 14, 2026	141.25	145.65	139.85	144.35	144.35	2.23%	884,692
Aug 13, 2026	143.55	146.00	137.10	141.20	141.20	1.62%	21,381,297
Aug 12, 2026	141.45	141.45	137.45	138.95	138.95	-0.47%	55,133
Aug 11, 2026	139.75	140.70	137.45	139.60	139.60	0.18%	284,823
Aug 10, 2026	144.20	144.95	138.60	139.35	139.35	-3.09%	394,423
Aug 7, 2026	142.60	145.25	141.70	143.80	143.80	0.81%	105,236
Aug 6, 2026	144.55	144.65	141.25	142.65	142.65	0.11%	319,455
Aug 5, 2026	142.15	148.85	141.55	142.50	142.50	0.32%	829,092
Aug 4, 2026	148.00	151.20	140.60	142.05	142.05	-3.04%	1,902,014
Aug 3, 2026	134.00	152.20	133.95	146.50	146.50	13.26%	6,280,524
Jul 31, 2026	132.20	132.20	128.50	129.35	129.35	-0.73%	59,887
Jul 30, 2026	131.95	131.95	129.75	130.30	130.30	-0.65%	63,733
Jul 29, 2026	130.30	131.90	129.25	131.15	131.15	0.58%	157,136
Jul 28, 2026	130.25	132.95	129.80	130.40	130.40	-0.11%	83,999
Jul 27, 2026	131.30	132.35	130.00	130.55	130.55	0.58%	229,957
Jul 24, 2026	129.75	130.15	126.80	129.80	129.80	-0.35%	44,133
Jul 23, 2026	130.90	131.85	128.25	130.25	130.25	-0.61%	119,936
Jul 22, 2026	134.00	134.00	130.45	131.05	131.05	-2.27%	57,449
Jul 21, 2026	133.95	134.55	130.35	134.10	134.10	0.37%	85,987
Jul 20, 2026	130.00	134.20	129.45	133.60	133.60	2.57%	76,996
Jul 17, 2026	132.80	133.10	129.80	130.25	130.25	-1.96%	52,322
Jul 16, 2026	133.60	134.70	132.50	132.85	132.85	-0.82%	67,968
Jul 15, 2026	131.75	134.65	131.45	133.95	133.95	1.52%	72,593
Jul 14, 2026	133.25	136.90	131.35	131.95	131.95	-0.90%	202,132
Jul 13, 2026	132.15	133.95	131.15	133.15	133.15	0.79%	64,242
Jul 10, 2026	139.45	140.20	131.35	132.10	132.10	-3.61%	235,424
Jul 9, 2026	133.15	138.40	133.05	137.05	137.05	3.24%	108,132
Jul 8, 2026	138.20	139.00	132.00	132.75	132.75	-4.15%	162,957
Jul 7, 2026	133.45	139.10	133.05	138.50	138.50	3.78%	205,797