BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	313.35	313.35	287.00	289.05	289.05	-7.31%	109,981
Sep 11, 2026	316.55	316.55	304.80	311.85	311.85	-1.81%	132,189
Sep 10, 2026	312.05	319.95	308.50	317.60	317.60	1.84%	249,512
Sep 9, 2026	309.40	315.25	305.35	311.85	311.85	1.46%	41,532
Sep 8, 2026	311.20	311.20	297.40	307.35	307.35	-0.53%	73,483
Sep 7, 2026	308.25	311.80	305.55	309.00	309.00	1.21%	86,029
Sep 4, 2026	311.70	311.75	304.40	305.30	305.30	-1.74%	45,840
Sep 3, 2026	313.25	314.40	307.00	310.70	310.70	0.37%	88,228
Sep 2, 2026	313.30	313.30	304.90	309.55	309.55	0.13%	55,589
Sep 1, 2026	307.90	319.50	306.50	309.15	309.15	-0.16%	346,130
Aug 31, 2026	311.35	314.00	301.50	309.65	309.65	0.41%	68,281
Aug 28, 2026	310.00	311.25	305.30	308.40	308.40	-0.52%	80,681
Aug 27, 2026	306.40	316.80	304.00	310.00	310.00	2.60%	455,330
Aug 26, 2026	282.55	307.75	279.20	302.15	302.15	7.20%	604,132
Aug 25, 2026	288.70	289.65	280.90	281.85	281.85	-2.02%	102,044
Aug 24, 2026	295.80	295.80	286.40	287.65	287.65	-1.34%	179,638
Aug 21, 2026	271.40	298.35	271.35	291.55	291.55	8.14%	741,212
Aug 20, 2026	268.50	275.50	268.00	269.60	269.60	0.24%	78,446
Aug 19, 2026	268.35	277.50	267.20	268.95	268.95	0.11%	94,228
Aug 18, 2026	273.20	273.20	266.20	268.65	268.65	-0.56%	248,231
Aug 17, 2026	266.75	271.45	264.35	270.15	270.15	1.39%	24,472
Aug 14, 2026	266.75	268.50	263.05	266.45	266.45	0.87%	42,808
Aug 13, 2026	269.05	271.00	263.80	264.15	264.15	-1.99%	18,836
Aug 12, 2026	274.25	276.20	268.45	269.50	269.50	-1.57%	48,491
Aug 11, 2026	277.25	281.00	272.45	273.80	273.80	-1.86%	57,093
Aug 10, 2026	270.35	279.90	270.35	279.00	279.00	2.76%	205,342
Aug 7, 2026	263.00	273.50	263.00	271.50	271.50	2.18%	161,466
Aug 6, 2026	265.95	269.10	261.40	265.70	265.70	-0.06%	79,275
Aug 5, 2026	266.45	268.05	263.25	265.85	265.85	0.85%	51,813
Aug 4, 2026	262.65	266.00	260.20	263.60	263.60	1.72%	44,228
Aug 3, 2026	259.05	260.60	253.40	259.15	259.15	0.93%	54,139
Jul 31, 2026	255.00	259.00	254.00	256.75	256.75	0.96%	31,287
Jul 30, 2026	253.00	256.45	253.00	254.30	254.30	-1.22%	30,447
Jul 29, 2026	257.05	260.00	254.90	257.45	257.45	0.08%	56,478
Jul 28, 2026	250.80	258.00	246.75	257.25	257.25	2.47%	166,564
Jul 27, 2026	256.30	260.55	250.05	251.05	251.05	-1.74%	67,877
Jul 24, 2026	258.05	260.35	253.35	255.50	255.50	-2.11%	87,868
Jul 23, 2026	265.85	266.00	259.70	261.00	261.00	-1.47%	60,551
Jul 22, 2026	263.95	267.95	258.95	264.90	264.90	1.05%	100,729
Jul 21, 2026	267.90	270.10	261.60	262.15	262.15	-1.35%	49,382
Jul 20, 2026	266.50	266.95	262.25	265.75	265.75	-1.30%	79,691
Jul 17, 2026	266.95	270.00	261.55	269.25	269.25	0.30%	110,534
Jul 16, 2026	255.15	270.55	248.40	268.45	268.45	4.95%	379,635
Jul 15, 2026	254.10	257.00	249.30	255.80	255.80	-1.12%	288,385
Jul 14, 2026	265.00	272.80	253.50	258.70	258.70	-3.54%	174,531
Jul 13, 2026	271.10	273.95	266.35	268.20	268.20	-2.79%	176,565
Jul 10, 2026	277.60	278.80	267.70	275.90	275.90	1.21%	254,362
Jul 9, 2026	258.15	275.50	256.55	272.60	272.60	4.91%	324,578
Jul 8, 2026	258.65	263.55	249.00	259.85	259.85	-0.61%	88,690
Jul 7, 2026	260.35	262.70	256.80	261.45	261.45	0.64%	175,317