BOM:544758 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	106.63	107.50	106.63	107.44	107.44	0.28%	32,656
Aug 20, 2026	107.35	107.50	106.80	107.14	107.14	-0.16%	6,808
Aug 19, 2026	106.06	107.49	106.06	107.31	107.31	0.60%	7,000
Aug 18, 2026	106.50	107.85	106.07	106.67	106.67	-0.76%	23,083
Aug 17, 2026	108.40	108.40	107.16	107.49	107.49	-0.12%	20,958
Aug 14, 2026	108.19	108.78	106.95	107.62	107.62	-0.52%	31,118
Aug 13, 2026	110.50	110.50	109.20	109.68	108.18	-0.28%	1,855,941
Aug 12, 2026	109.00	110.27	108.50	109.99	108.49	1.16%	47,161
Aug 11, 2026	109.49	109.49	108.14	108.73	107.24	-	26,740
Aug 10, 2026	107.45	108.81	107.45	108.73	107.24	1.21%	36,261
Aug 7, 2026	107.20	107.88	107.20	107.43	105.96	0.17%	20,715
Aug 6, 2026	107.19	107.32	106.34	107.25	105.78	0.65%	12,666
Aug 5, 2026	105.83	106.66	105.29	106.56	105.10	1.37%	26,481
Aug 4, 2026	105.10	105.63	103.06	105.12	103.68	-0.03%	740,500
Aug 3, 2026	105.34	105.90	105.00	105.15	103.71	-0.13%	40,343
Jul 31, 2026	105.00	105.37	104.47	105.29	103.85	0.48%	15,214
Jul 30, 2026	105.15	105.15	104.50	104.79	103.36	-0.13%	8,489
Jul 29, 2026	105.14	105.14	104.49	104.93	103.49	-0.11%	10,737
Jul 28, 2026	105.10	105.10	104.09	105.05	103.61	0.32%	16,123
Jul 27, 2026	104.20	105.04	104.20	104.72	103.29	0.18%	16,039
Jul 24, 2026	104.99	104.99	104.31	104.53	103.10	-0.07%	1,862
Jul 23, 2026	105.21	105.21	104.20	104.60	103.17	0.04%	27,939
Jul 22, 2026	105.09	105.09	104.52	104.56	103.13	-0.31%	6,017
Jul 21, 2026	104.70	104.95	104.60	104.89	103.46	0.21%	30,044
Jul 20, 2026	104.50	104.86	104.24	104.67	103.24	0.23%	20,693
Jul 17, 2026	104.88	104.88	103.91	104.43	103.00	-0.01%	4,745
Jul 16, 2026	104.15	104.53	104.00	104.44	103.01	0.33%	23,950
Jul 15, 2026	103.52	104.15	103.44	104.10	102.68	0.58%	144,626
Jul 14, 2026	103.50	103.56	103.11	103.50	102.08	0.07%	8,178
Jul 13, 2026	103.99	103.99	103.32	103.43	102.02	0.05%	4,506
Jul 10, 2026	103.75	103.75	103.01	103.38	101.97	-0.14%	22,750
Jul 9, 2026	103.70	103.72	103.14	103.52	102.10	0.15%	42,829
Jul 8, 2026	103.93	103.93	103.30	103.37	101.96	-0.41%	294,560
Jul 7, 2026	103.42	103.94	103.42	103.80	102.38	0.18%	25,893
Jul 6, 2026	103.99	103.99	103.40	103.61	102.19	0.07%	21,414
Jul 3, 2026	103.52	103.98	103.40	103.54	102.12	-0.29%	32,466
Jul 2, 2026	103.99	103.99	103.50	103.84	102.42	0.22%	31,914
Jul 1, 2026	104.69	104.69	103.50	103.61	102.19	-0.01%	14,976
Jun 30, 2026	103.59	104.73	102.80	103.62	102.20	0.72%	47,881
Jun 29, 2026	102.92	103.11	102.55	102.88	101.47	-0.04%	187,335
Jun 25, 2026	102.74	102.99	102.45	102.92	101.51	0.13%	64,204
Jun 24, 2026	102.44	102.89	102.20	102.79	101.38	0.39%	18,736
Jun 23, 2026	102.30	102.90	102.25	102.39	100.99	-0.10%	33,411
Jun 22, 2026	102.72	102.75	102.00	102.49	101.09	-0.23%	79,542
Jun 19, 2026	102.60	102.98	102.40	102.73	101.33	0.34%	96,216
Jun 18, 2026	102.38	102.78	102.30	102.38	100.98	-0.16%	39,305
Jun 17, 2026	102.99	102.99	102.40	102.54	101.14	-0.29%	136,772
Jun 16, 2026	102.89	103.00	102.36	102.84	101.43	0.23%	17,203
Jun 15, 2026	104.19	104.19	102.43	102.60	101.20	-0.72%	94,082
Jun 12, 2026	104.39	104.39	103.11	103.34	101.93	-0.01%	24,835