BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	73.04	75.23	73.04	73.84	73.84	0.63%	46,940
Oct 5, 2026	75.86	75.86	73.01	73.38	73.38	-1.65%	76,754
Oct 1, 2026	78.45	78.45	73.50	74.61	74.61	-4.48%	101,332
Sep 30, 2026	80.20	80.68	77.65	78.11	78.11	-1.14%	114,722
Sep 29, 2026	81.00	81.00	77.85	79.01	79.01	-1.90%	168,893
Sep 28, 2026	82.00	83.74	78.17	80.54	80.54	8.43%	1,472,404
Sep 25, 2026	71.80	76.00	70.85	74.28	74.28	10.57%	989,486
Sep 24, 2026	68.10	68.10	67.00	67.18	67.18	-1.00%	27,920
Sep 23, 2026	67.23	68.45	67.23	67.86	67.86	0.70%	24,464
Sep 22, 2026	68.20	69.00	67.23	67.39	67.39	-1.07%	27,328
Sep 21, 2026	68.00	68.59	67.32	68.12	68.12	0.03%	29,385
Sep 18, 2026	67.52	69.13	67.50	68.10	68.10	0.31%	35,143
Sep 17, 2026	67.74	68.78	67.14	67.89	67.89	0.86%	13,497
Sep 16, 2026	68.00	68.00	66.00	67.31	67.31	-1.30%	62,728
Sep 15, 2026	69.91	71.12	67.93	68.20	68.20	-2.61%	50,418
Sep 11, 2026	70.90	71.17	69.26	70.03	70.03	-1.12%	27,577
Sep 10, 2026	71.70	72.18	70.70	70.82	70.82	-1.32%	37,692
Sep 9, 2026	72.27	72.54	71.30	71.77	71.77	-0.83%	25,924
Sep 8, 2026	75.11	75.31	72.13	72.37	72.37	-3.65%	34,243
Sep 7, 2026	73.00	77.64	73.00	75.11	75.11	1.38%	122,647
Sep 4, 2026	73.42	74.50	72.18	74.09	74.09	2.43%	23,050
Sep 3, 2026	72.55	73.57	72.15	72.33	72.33	-0.29%	13,998
Sep 2, 2026	71.80	73.14	70.16	72.54	72.54	1.82%	30,555
Sep 1, 2026	71.98	72.33	70.91	71.24	71.24	-1.74%	17,831
Aug 31, 2026	74.85	74.86	71.74	72.50	72.50	-0.88%	16,358
Aug 28, 2026	71.40	73.97	71.40	73.14	73.14	1.71%	39,056
Aug 27, 2026	72.62	72.85	71.34	71.91	71.91	-1.02%	44,766
Aug 26, 2026	73.64	73.64	72.31	72.65	72.65	-0.14%	27,161
Aug 25, 2026	73.77	73.77	72.45	72.75	72.75	-0.11%	33,074
Aug 24, 2026	73.24	74.50	72.77	72.83	72.83	-1.30%	35,990
Aug 21, 2026	72.15	74.44	72.15	73.79	73.79	0.29%	28,949
Aug 20, 2026	73.04	74.90	73.04	73.58	73.58	0.62%	30,561
Aug 19, 2026	74.70	74.70	72.95	73.13	73.13	-1.03%	64,251
Aug 18, 2026	72.98	75.00	72.79	73.89	73.89	0.59%	75,562
Aug 17, 2026	73.24	73.96	72.87	73.46	73.46	-1.28%	79,525
Aug 14, 2026	75.25	76.95	73.95	74.41	74.41	0.20%	48,094
Aug 13, 2026	71.61	76.23	71.61	74.26	74.26	3.70%	180,703
Aug 12, 2026	70.20	71.87	69.58	71.61	71.61	-2.60%	200,078
Aug 11, 2026	74.99	74.99	73.13	73.52	73.52	-2.03%	80,862
Aug 10, 2026	72.82	76.90	72.01	75.04	75.04	2.29%	133,979
Aug 7, 2026	74.00	74.74	72.90	73.36	73.36	-0.92%	78,366
Aug 6, 2026	73.00	75.06	72.50	74.04	74.04	0.89%	80,576
Aug 5, 2026	71.50	74.00	71.50	73.39	73.39	3.06%	102,473
Aug 4, 2026	72.45	72.45	70.96	71.21	71.21	-0.21%	42,206
Aug 3, 2026	72.14	72.68	71.24	71.36	71.36	-0.75%	28,559
Jul 31, 2026	70.15	72.28	70.15	71.90	71.90	2.38%	31,348
Jul 30, 2026	72.04	72.04	69.78	70.23	70.23	-1.27%	27,676
Jul 29, 2026	71.00	72.15	70.70	71.13	71.13	0.42%	75,764
Jul 28, 2026	71.68	71.95	70.16	70.83	70.83	-2.15%	49,741
Jul 27, 2026	72.60	73.66	71.79	72.39	72.39	-0.88%	60,199