BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	520.00	521.15	511.00	513.75	513.75	-1.47%	6,211
Oct 27, 2026	522.10	528.90	516.10	521.40	521.40	0.25%	130,796
Oct 26, 2026	509.10	522.90	506.00	520.10	520.10	1.63%	77,622
Oct 23, 2026	526.60	528.60	504.90	511.75	511.75	-4.27%	31,931
Oct 22, 2026	526.70	542.20	520.50	534.55	534.55	1.48%	39,648
Oct 21, 2026	541.35	545.25	518.80	526.75	526.75	-3.28%	28,045
Oct 19, 2026	571.15	571.20	543.00	544.60	544.60	-4.82%	28,494
Oct 16, 2026	571.00	577.45	562.55	572.20	572.20	0.21%	6,566
Oct 15, 2026	573.90	578.15	567.05	571.00	571.00	-0.50%	5,685
Oct 14, 2026	587.60	587.65	572.75	573.85	573.85	-2.23%	6,910
Oct 13, 2026	581.80	589.30	568.60	586.95	586.95	1.75%	9,402
Oct 12, 2026	591.90	591.90	575.35	576.85	576.85	-1.05%	6,492
Oct 9, 2026	581.80	585.10	568.45	583.00	583.00	0.70%	9,189
Oct 8, 2026	598.55	599.25	576.05	578.95	578.95	-3.80%	8,766
Oct 7, 2026	595.00	604.55	592.25	601.85	601.85	0.25%	22,952
Oct 6, 2026	590.05	601.50	587.45	600.35	600.35	1.54%	16,114
Oct 5, 2026	584.55	594.35	583.15	591.25	591.25	1.04%	11,644
Oct 1, 2026	601.40	604.00	575.00	585.15	585.15	-4.03%	41,578
Sep 30, 2026	593.05	614.45	593.05	609.70	609.70	2.30%	21,284
Sep 29, 2026	600.00	605.40	591.40	596.00	596.00	-0.44%	30,843
Sep 28, 2026	608.60	608.60	592.90	598.65	598.65	-0.71%	7,591
Sep 25, 2026	612.00	612.00	595.05	602.95	602.95	-0.86%	29,210
Sep 24, 2026	612.45	617.35	605.15	608.20	608.20	-0.98%	11,743
Sep 23, 2026	615.60	619.80	606.20	614.25	614.25	0.75%	28,087
Sep 22, 2026	612.65	623.50	608.00	609.70	609.70	-0.49%	42,535
Sep 21, 2026	610.55	614.50	601.70	612.70	612.70	0.60%	44,831
Sep 18, 2026	592.95	613.35	592.95	609.05	609.05	2.62%	36,464
Sep 17, 2026	590.00	603.55	588.45	593.50	593.50	0.16%	59,383
Sep 16, 2026	614.25	615.40	589.75	592.55	592.55	-3.19%	61,399
Sep 15, 2026	625.00	641.00	606.95	612.05	612.05	-1.04%	70,093
Sep 11, 2026	623.70	627.45	611.45	618.50	618.50	-0.51%	185,452
Sep 10, 2026	621.15	624.35	588.90	621.70	621.70	0.45%	34,166
Sep 9, 2026	640.00	645.85	618.00	618.90	618.90	-3.08%	48,561
Sep 8, 2026	648.95	648.95	634.65	638.55	638.55	-0.58%	18,432
Sep 7, 2026	645.00	653.20	638.00	642.30	642.30	0.06%	32,517
Sep 4, 2026	625.65	645.40	625.65	641.90	641.90	1.79%	62,711
Sep 3, 2026	619.95	638.20	617.00	630.60	630.60	2.20%	701,434
Sep 2, 2026	631.40	631.40	614.25	617.00	617.00	-1.86%	15,060
Sep 1, 2026	623.25	630.90	622.35	628.70	628.70	0.16%	25,094
Aug 31, 2026	637.50	637.50	619.50	627.70	627.70	-0.12%	17,537
Aug 28, 2026	602.85	630.80	596.45	628.45	628.45	4.93%	26,533
Aug 27, 2026	616.45	616.45	596.80	598.95	598.95	-3.00%	21,563
Aug 26, 2026	616.55	619.15	608.20	617.45	617.45	1.33%	42,290
Aug 25, 2026	625.95	625.95	606.40	609.35	609.35	-2.07%	50,728
Aug 24, 2026	643.30	643.30	620.00	622.20	622.20	-1.87%	18,149
Aug 21, 2026	637.35	640.35	621.50	634.05	634.05	0.48%	44,910
Aug 20, 2026	641.50	641.55	629.10	631.05	631.05	-1.11%	61,045
Aug 19, 2026	619.95	640.50	608.50	638.15	638.15	3.98%	87,810
Aug 18, 2026	620.50	627.80	611.90	613.75	613.75	-1.73%	68,222
Aug 17, 2026	616.40	627.00	603.60	624.55	624.55	2.54%	82,056