BOM:544525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	126.00	126.00	122.50	123.45	123.45	-0.56%	19,124
Aug 20, 2026	121.00	124.60	121.00	124.15	124.15	1.60%	39,914
Aug 19, 2026	125.60	125.60	121.05	122.20	122.20	-1.29%	32,783
Aug 18, 2026	125.05	126.45	123.25	123.80	123.80	-0.48%	26,628
Aug 17, 2026	129.75	129.75	124.05	124.40	124.40	-2.55%	62,590
Aug 14, 2026	131.45	131.45	127.35	127.65	127.65	-0.66%	26,190
Aug 13, 2026	129.95	130.00	127.30	128.50	128.50	0.27%	31,699
Aug 12, 2026	131.75	131.75	127.00	128.15	128.15	-2.21%	101,063
Aug 11, 2026	133.60	133.80	130.50	131.05	131.05	-1.47%	32,372
Aug 10, 2026	137.20	140.80	131.50	133.00	133.00	-2.74%	70,248
Aug 7, 2026	130.30	142.80	130.15	136.75	136.75	5.27%	143,933
Aug 6, 2026	132.65	133.15	129.00	129.90	129.90	-1.48%	43,390
Aug 5, 2026	130.95	132.50	130.95	131.85	131.85	1.23%	23,842
Aug 4, 2026	132.90	132.90	129.70	130.25	130.25	-0.69%	14,080
Aug 3, 2026	131.55	132.75	130.10	131.15	131.15	1.47%	31,912
Jul 31, 2026	126.60	130.90	126.60	129.25	129.25	0.12%	28,819
Jul 30, 2026	134.60	134.65	127.25	129.10	129.10	-4.41%	44,510
Jul 29, 2026	134.50	136.25	134.50	135.05	135.05	0.41%	15,443
Jul 28, 2026	136.70	138.00	134.00	134.50	134.50	-1.61%	18,376
Jul 27, 2026	136.80	138.35	135.50	136.70	136.70	0.33%	28,018
Jul 24, 2026	134.05	137.25	133.45	136.25	136.25	0.11%	33,745
Jul 23, 2026	141.80	141.80	135.50	136.10	136.10	-1.98%	39,966
Jul 22, 2026	140.05	142.00	138.15	138.85	138.85	-2.73%	39,176
Jul 21, 2026	143.05	144.00	141.40	142.75	142.75	-0.07%	45,512
Jul 20, 2026	143.20	149.70	141.30	142.85	142.85	4.00%	172,355
Jul 17, 2026	137.75	139.20	135.05	137.35	137.35	-0.76%	44,517
Jul 16, 2026	137.55	141.55	137.55	138.40	138.40	-2.16%	42,895
Jul 15, 2026	144.95	144.95	140.05	141.45	141.45	0.50%	16,140
Jul 14, 2026	142.90	143.25	139.30	140.75	140.75	-1.75%	31,715
Jul 13, 2026	142.35	146.35	140.00	143.25	143.25	-0.17%	59,399
Jul 10, 2026	146.60	146.70	141.70	143.50	143.50	-1.31%	52,665
Jul 9, 2026	144.85	152.00	144.35	145.40	145.40	2.36%	124,115
Jul 8, 2026	147.90	151.60	140.65	142.05	142.05	-3.96%	86,443
Jul 7, 2026	144.35	148.50	141.95	147.90	147.90	3.64%	83,321
Jul 6, 2026	144.10	148.65	141.65	142.70	142.70	2.48%	103,778
Jul 3, 2026	141.55	143.35	138.45	139.25	139.25	-0.82%	46,598
Jul 2, 2026	138.00	143.20	137.90	140.40	140.40	1.78%	47,231
Jul 1, 2026	141.50	142.25	136.60	137.95	137.95	-2.51%	81,331
Jun 30, 2026	140.20	143.95	140.20	141.50	141.50	0.89%	24,516
Jun 29, 2026	146.35	146.35	138.70	140.25	140.25	-4.17%	55,921
Jun 25, 2026	152.00	154.90	145.00	146.35	146.35	-3.72%	57,011
Jun 24, 2026	142.55	154.00	142.55	152.00	152.00	3.02%	107,850
Jun 23, 2026	150.10	152.05	146.90	147.55	147.55	-1.17%	53,246
Jun 22, 2026	152.90	153.00	148.60	149.30	149.30	-1.32%	51,301
Jun 19, 2026	149.50	152.95	147.15	151.30	151.30	1.20%	48,319
Jun 18, 2026	145.95	152.45	145.90	149.50	149.50	2.40%	76,536
Jun 17, 2026	150.70	152.85	145.55	146.00	146.00	-1.42%	62,135
Jun 16, 2026	144.95	150.50	140.00	148.10	148.10	5.00%	134,608
Jun 15, 2026	147.40	150.65	136.65	141.05	141.05	-1.54%	90,083
Jun 12, 2026	137.95	144.00	137.65	143.25	143.25	6.55%	91,458