BOM:506590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	320.35	328.10	320.35	327.65	327.65	2.25%	56,043
Oct 5, 2026	322.25	326.95	318.55	320.45	320.45	-0.42%	38,296
Oct 1, 2026	328.05	331.45	315.70	321.80	321.80	-2.78%	48,228
Sep 30, 2026	329.35	339.60	329.35	331.00	331.00	0.17%	88,294
Sep 29, 2026	329.35	334.85	328.65	330.45	330.45	-0.69%	63,395
Sep 28, 2026	338.90	339.75	330.10	332.75	332.75	-2.00%	63,306
Sep 25, 2026	337.50	342.75	335.25	339.55	339.55	0.28%	72,291
Sep 24, 2026	340.95	346.20	337.00	338.60	338.60	-1.98%	92,148
Sep 23, 2026	347.85	355.55	344.20	345.45	345.45	-0.66%	133,524
Sep 22, 2026	345.25	354.00	345.00	347.75	347.75	0.84%	221,303
Sep 21, 2026	336.15	354.50	333.10	344.85	344.85	2.41%	344,650
Sep 18, 2026	332.00	338.15	328.85	336.75	336.75	2.18%	126,636
Sep 17, 2026	318.00	331.45	318.00	329.55	329.55	4.02%	58,661
Sep 16, 2026	313.80	320.75	309.90	316.80	316.80	0.72%	114,443
Sep 15, 2026	331.25	333.90	312.05	314.55	314.55	-5.03%	120,097
Sep 11, 2026	332.00	332.20	324.50	331.20	331.20	-1.12%	205,066
Sep 10, 2026	336.95	345.95	333.25	334.95	334.95	-	341,992
Sep 9, 2026	330.05	341.50	325.90	334.95	334.95	1.84%	709,028
Sep 8, 2026	325.00	334.40	322.00	328.90	328.90	3.57%	473,167
Sep 7, 2026	314.90	322.55	313.25	317.55	317.55	0.13%	92,489
Sep 4, 2026	315.10	318.45	314.95	317.15	317.15	0.91%	51,455
Sep 3, 2026	317.50	322.00	313.25	314.30	314.30	-0.35%	55,326
Sep 2, 2026	317.00	317.00	310.80	315.40	315.40	-0.61%	61,585
Sep 1, 2026	315.05	322.90	313.65	317.35	317.35	0.09%	53,365
Aug 31, 2026	320.20	321.55	315.10	317.05	317.05	-1.58%	60,659
Aug 28, 2026	325.50	326.45	321.50	322.15	322.15	-0.15%	15,672
Aug 27, 2026	326.50	327.55	321.30	322.65	322.65	-1.00%	33,348
Aug 26, 2026	324.75	329.70	322.35	325.90	325.90	1.64%	34,155
Aug 25, 2026	321.10	324.50	317.70	320.65	320.65	-0.14%	42,873
Aug 24, 2026	318.15	331.25	318.15	321.10	321.10	1.05%	124,553
Aug 21, 2026	320.55	322.90	317.00	317.75	317.75	-0.63%	37,983
Aug 20, 2026	327.05	327.65	319.00	319.75	319.75	-2.17%	96,375
Aug 19, 2026	329.85	334.00	324.80	326.85	326.85	0.08%	177,143
Aug 18, 2026	321.35	329.80	317.15	326.60	326.60	3.55%	206,106
Aug 17, 2026	309.50	316.25	308.00	315.40	315.40	1.77%	64,807
Aug 14, 2026	314.75	318.25	308.90	309.90	309.90	-1.49%	28,181
Aug 13, 2026	316.40	318.40	313.85	314.60	314.60	-0.57%	29,540
Aug 12, 2026	325.00	325.00	313.00	316.40	316.40	-1.78%	63,842
Aug 11, 2026	320.05	325.00	317.60	322.15	322.15	-0.40%	123,573
Aug 10, 2026	322.30	326.10	318.50	323.45	323.45	0.58%	59,791
Aug 7, 2026	324.55	325.90	320.50	321.60	321.60	-1.02%	85,934
Aug 6, 2026	329.00	335.80	322.00	324.90	324.90	-1.40%	189,072
Aug 5, 2026	326.95	331.80	320.40	329.50	329.50	2.23%	132,972
Aug 4, 2026	326.50	327.50	320.55	322.30	322.30	-0.05%	117,814
Aug 3, 2026	322.45	334.65	322.00	326.95	322.45	3.07%	209,490
Jul 31, 2026	326.70	331.35	313.40	317.20	312.83	-3.31%	630,759
Jul 30, 2026	360.05	363.70	325.80	328.05	323.53	-10.33%	1,030,634
Jul 29, 2026	320.75	374.30	320.75	365.85	360.81	14.94%	1,750,436
Jul 28, 2026	326.00	326.00	317.00	318.30	313.92	-2.36%	27,922
Jul 27, 2026	319.00	327.00	319.00	326.00	321.51	2.63%	28,975