BOM:544632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	210.35	210.75	204.40	205.60	205.60	-1.79%	3,575,971
Aug 20, 2026	195.95	209.95	195.70	209.35	209.35	6.32%	2,869,842
Aug 19, 2026	191.85	200.00	191.85	196.90	196.90	2.05%	1,533,764
Aug 18, 2026	191.80	193.50	190.60	192.95	192.95	-0.44%	447,877
Aug 17, 2026	190.75	194.50	190.75	193.80	193.80	1.33%	332,946
Aug 14, 2026	192.60	193.25	190.15	191.25	191.25	-1.29%	453,775
Aug 13, 2026	192.35	197.50	191.60	193.75	193.75	1.04%	1,463,647
Aug 12, 2026	191.60	194.00	190.55	191.75	191.75	0.71%	2,833,017
Aug 11, 2026	192.55	193.10	190.00	190.40	190.40	-0.81%	1,220,180
Aug 10, 2026	192.75	193.30	187.60	191.95	191.95	0.37%	4,023,035
Aug 7, 2026	183.55	191.85	183.55	191.25	191.25	2.71%	2,852,402
Aug 6, 2026	189.95	189.95	184.75	186.20	186.20	-1.85%	384,444
Aug 5, 2026	192.85	194.00	188.65	189.70	189.70	-1.15%	430,840
Aug 4, 2026	192.55	195.90	190.00	191.90	191.90	0.13%	1,106,644
Aug 3, 2026	182.75	192.65	180.15	191.65	191.65	5.22%	1,044,598
Jul 31, 2026	181.65	183.30	180.15	182.15	182.15	0.14%	151,183
Jul 30, 2026	179.40	182.90	173.50	181.90	181.90	1.39%	812,530
Jul 29, 2026	181.50	182.70	178.00	179.40	179.40	-1.10%	270,822
Jul 28, 2026	178.70	186.00	177.00	181.40	181.40	-0.63%	1,626,414
Jul 27, 2026	187.20	188.95	180.55	182.55	182.55	-1.46%	1,206,975
Jul 24, 2026	188.00	189.05	177.60	185.25	185.25	-1.96%	988,333
Jul 23, 2026	190.75	191.90	187.70	188.95	188.95	-0.42%	136,075
Jul 22, 2026	190.65	191.55	188.75	189.75	189.75	-0.97%	275,107
Jul 21, 2026	185.80	192.70	183.15	191.60	191.60	3.12%	6,040,380
Jul 20, 2026	189.85	193.05	184.45	185.80	185.80	-1.14%	2,370,663
Jul 17, 2026	185.00	190.10	184.40	187.95	187.95	1.65%	429,531
Jul 16, 2026	190.25	190.25	184.50	184.90	184.90	-2.27%	760,637
Jul 15, 2026	188.45	190.55	185.40	189.20	189.20	0.08%	487,113
Jul 14, 2026	189.35	190.80	187.60	189.05	189.05	-0.42%	441,025
Jul 13, 2026	193.40	194.00	188.75	189.85	189.85	-2.16%	327,292
Jul 10, 2026	191.05	195.00	191.05	194.05	194.05	1.54%	609,791
Jul 9, 2026	189.60	195.60	189.40	191.10	191.10	0.84%	371,732
Jul 8, 2026	188.80	192.50	187.30	189.50	189.50	-0.55%	3,777,390
Jul 7, 2026	190.05	192.75	188.05	190.55	190.55	0.26%	7,646,074
Jul 6, 2026	187.45	194.10	183.65	190.05	190.05	1.93%	841,803
Jul 3, 2026	191.10	193.30	185.25	186.45	186.45	-2.43%	646,063
Jul 2, 2026	190.00	192.40	186.90	191.10	191.10	1.03%	6,628,343
Jul 1, 2026	192.00	192.65	186.20	189.15	189.15	-1.74%	1,742,738
Jun 30, 2026	192.75	195.50	188.55	192.50	192.50	-0.88%	2,759,564
Jun 29, 2026	185.90	195.00	180.95	194.20	194.20	4.16%	1,843,508
Jun 25, 2026	188.40	190.25	184.35	186.45	186.45	-1.01%	910,776
Jun 24, 2026	186.30	188.95	181.00	188.35	188.35	0.80%	2,319,398
Jun 23, 2026	174.05	188.00	170.55	186.85	186.85	8.41%	7,144,898
Jun 22, 2026	176.30	176.90	171.10	172.35	172.35	-0.75%	623,587
Jun 19, 2026	170.95	179.20	165.10	173.65	173.65	1.82%	3,791,516
Jun 18, 2026	165.20	171.70	164.70	170.55	170.55	3.77%	24,846,220
Jun 17, 2026	167.90	167.90	163.50	164.35	164.35	-1.65%	570,508
Jun 16, 2026	169.95	173.15	166.10	167.10	167.10	-0.89%	1,737,171
Jun 15, 2026	170.00	171.50	164.65	168.60	168.60	0.87%	1,250,154
Jun 12, 2026	169.60	170.65	165.60	167.15	167.15	-0.71%	630,788