BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	72.45	74.56	72.20	73.45	73.45	2.16%	495,847
Oct 1, 2026	74.89	74.89	71.64	71.90	71.90	-3.48%	636,152
Sep 30, 2026	74.10	76.40	73.96	74.49	74.49	0.65%	466,866
Sep 29, 2026	76.41	77.00	73.40	74.01	74.01	-3.27%	790,990
Sep 28, 2026	76.93	77.68	76.19	76.51	76.51	-0.55%	1,464,028
Sep 25, 2026	78.04	78.30	76.65	76.93	76.93	-1.60%	2,640,033
Sep 24, 2026	77.27	79.44	77.00	78.18	78.18	1.09%	1,000,970
Sep 23, 2026	78.39	79.01	76.80	77.34	77.34	-1.18%	568,856
Sep 22, 2026	77.79	79.23	77.75	78.26	78.26	0.69%	504,382
Sep 21, 2026	78.98	79.76	77.21	77.72	77.72	-1.12%	524,692
Sep 18, 2026	78.39	79.90	76.80	78.60	78.60	0.56%	972,744
Sep 17, 2026	79.99	80.09	77.85	78.16	78.16	-1.78%	759,566
Sep 16, 2026	77.80	83.62	77.40	79.58	79.58	2.82%	1,519,802
Sep 15, 2026	80.00	80.33	77.08	77.40	77.40	-2.56%	793,625
Sep 11, 2026	80.61	81.85	79.26	79.43	79.43	-1.93%	1,502,678
Sep 10, 2026	84.01	85.09	80.35	80.99	80.99	-3.26%	1,218,233
Sep 9, 2026	86.34	87.27	84.80	85.72	83.72	-0.71%	608,202
Sep 8, 2026	85.90	87.56	85.51	86.33	84.32	0.50%	826,266
Sep 7, 2026	88.36	88.98	85.44	85.90	83.90	-5.96%	2,182,361
Sep 4, 2026	92.41	92.95	90.50	91.34	89.21	-0.28%	835,445
Sep 3, 2026	91.35	92.83	90.65	91.60	89.46	1.15%	785,619
Sep 2, 2026	93.28	94.00	90.26	90.56	88.45	-3.01%	2,828,338
Sep 1, 2026	94.49	96.13	92.00	93.37	91.19	-0.19%	1,622,734
Aug 31, 2026	100.85	101.00	87.00	93.55	91.37	-7.88%	4,672,054
Aug 28, 2026	104.30	106.35	100.95	101.55	99.18	-2.40%	966,898
Aug 27, 2026	105.20	107.30	103.30	104.05	101.62	-0.34%	921,498
Aug 26, 2026	106.30	107.50	104.15	104.40	101.96	-0.38%	599,494
Aug 25, 2026	104.75	107.45	104.40	104.80	102.35	0.14%	1,472,615
Aug 24, 2026	109.20	110.60	101.55	104.65	102.21	-2.70%	3,689,205
Aug 21, 2026	108.30	109.45	106.60	107.55	105.04	-0.51%	1,176,223
Aug 20, 2026	103.05	109.45	102.80	108.10	105.58	5.57%	2,767,614
Aug 19, 2026	105.15	105.85	101.50	102.40	100.01	-2.75%	574,425
Aug 18, 2026	105.00	106.90	103.50	105.30	102.84	0.43%	1,207,537
Aug 17, 2026	102.60	107.15	101.00	104.85	102.40	2.59%	2,170,760
Aug 14, 2026	96.70	104.70	95.50	102.20	99.82	5.52%	4,539,238
Aug 13, 2026	97.75	99.30	95.30	96.85	94.59	-0.62%	1,434,263
Aug 12, 2026	92.65	98.80	90.30	97.45	95.18	6.44%	1,494,095
Aug 11, 2026	89.90	93.90	89.90	91.55	89.41	-3.07%	1,384,157
Aug 10, 2026	95.70	95.70	93.45	94.45	92.25	0.32%	468,778
Aug 7, 2026	93.00	95.60	92.60	94.15	91.95	1.78%	834,832
Aug 6, 2026	95.10	96.00	92.00	92.50	90.34	-2.06%	1,345,903
Aug 5, 2026	100.40	101.50	94.05	94.45	92.25	-5.08%	1,287,921
Aug 4, 2026	98.70	100.75	98.10	99.50	97.18	1.38%	1,373,359
Aug 3, 2026	102.15	106.75	95.60	98.15	95.86	-14.98%	5,353,499
Jul 31, 2026	112.90	117.95	112.40	115.45	112.76	2.85%	4,601,918
Jul 30, 2026	108.30	113.50	106.55	112.25	109.63	3.84%	1,131,999
Jul 29, 2026	107.95	108.55	106.30	108.10	105.58	0.42%	764,941
Jul 28, 2026	109.00	110.15	106.75	107.65	105.14	-1.19%	704,635
Jul 27, 2026	106.00	109.50	105.65	108.95	106.41	3.91%	886,603
Jul 24, 2026	102.95	106.50	101.25	104.85	102.40	1.40%	689,738