BOM:544515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	130.40	134.90	130.40	133.45	133.45	1.02%	139,842
Jul 3, 2026	134.15	134.15	130.80	132.10	132.10	0.23%	39,792
Jul 2, 2026	129.00	133.30	129.00	131.80	131.80	2.49%	183,017
Jul 1, 2026	131.00	133.05	127.45	128.60	128.60	-2.02%	719,113
Jun 30, 2026	131.25	132.90	129.60	131.25	131.25	-0.30%	63,076
Jun 29, 2026	129.70	132.75	129.45	131.65	131.65	1.39%	161,988
Jun 25, 2026	133.55	135.15	129.50	129.85	129.85	-2.26%	65,481
Jun 24, 2026	132.75	133.90	131.85	132.85	132.85	-0.26%	115,696
Jun 23, 2026	137.70	137.90	132.90	133.20	133.20	-2.70%	149,684
Jun 22, 2026	128.55	139.70	128.55	136.90	136.90	5.27%	651,709
Jun 19, 2026	131.35	131.35	128.70	130.05	130.05	-1.03%	167,916
Jun 18, 2026	130.85	131.85	128.70	131.40	131.40	1.00%	147,112
Jun 17, 2026	128.60	132.55	128.50	130.10	130.10	0.97%	123,117
Jun 16, 2026	128.30	129.75	127.85	128.85	128.85	0.16%	131,561
Jun 15, 2026	128.80	130.00	127.90	128.65	128.65	1.90%	119,419
Jun 12, 2026	124.00	126.95	124.00	126.25	126.25	2.73%	98,723