BOM:524412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	105.75	107.55	102.65	103.05	103.05	0.57%	23,106
Sep 30, 2026	100.59	103.39	99.89	102.47	102.47	2.83%	8,323
Sep 29, 2026	99.03	101.32	97.45	99.65	99.65	0.45%	1,551
Sep 28, 2026	100.46	101.67	98.97	99.20	99.20	-1.94%	4,009
Sep 25, 2026	99.89	101.65	98.09	101.16	101.16	0.90%	1,199
Sep 24, 2026	101.52	101.53	99.38	100.26	100.26	-1.73%	3,547
Sep 23, 2026	102.00	104.04	101.00	102.02	102.02	-0.52%	21,331
Sep 22, 2026	102.42	103.80	101.11	102.55	102.55	0.48%	3,153
Sep 21, 2026	104.10	104.10	100.99	102.06	102.06	-0.42%	6,071
Sep 18, 2026	102.50	103.50	99.01	102.49	102.49	1.15%	36,647
Sep 17, 2026	100.82	102.77	99.86	101.32	101.32	0.45%	32,021
Sep 16, 2026	97.84	101.13	94.25	100.87	100.87	1.68%	8,048
Sep 15, 2026	97.25	99.49	96.46	99.20	99.20	-0.03%	4,292
Sep 11, 2026	95.44	99.99	95.40	99.23	99.23	3.97%	14,889
Sep 10, 2026	99.85	101.11	94.74	95.44	95.44	-4.29%	9,235
Sep 9, 2026	99.99	100.00	96.60	99.72	99.72	2.68%	33,370
Sep 8, 2026	98.67	99.41	94.16	97.12	97.12	-0.55%	7,122
Sep 7, 2026	96.93	98.19	94.98	97.66	97.66	2.77%	7,780
Sep 4, 2026	95.50	96.90	94.65	95.03	95.03	0.20%	11,797
Sep 3, 2026	95.87	95.87	92.80	94.84	94.84	3.55%	10,829
Sep 2, 2026	95.40	95.40	91.35	91.59	91.59	0.71%	16,227
Sep 1, 2026	86.80	90.94	86.60	90.94	90.94	5.00%	8,420
Aug 31, 2026	90.05	90.80	86.50	86.61	86.61	-2.86%	6,109
Aug 28, 2026	86.79	89.16	86.19	89.16	89.16	4.99%	33,405
Aug 27, 2026	80.75	84.92	80.75	84.92	84.92	5.00%	43,750
Aug 26, 2026	75.75	80.88	75.70	80.88	80.88	5.00%	20,523
Aug 25, 2026	79.14	79.14	76.33	77.03	77.03	-4.12%	1,551
Aug 24, 2026	79.46	80.79	78.94	80.34	80.34	1.11%	3,385
Aug 21, 2026	80.59	81.44	78.10	79.46	79.46	-3.14%	5,906
Aug 20, 2026	80.72	82.04	80.72	82.04	82.04	0.60%	130
Aug 19, 2026	78.35	82.17	78.35	81.55	81.55	-1.12%	389
Aug 18, 2026	84.01	85.77	82.47	82.47	82.47	-2.04%	7,135
Aug 17, 2026	86.36	86.36	83.85	84.19	84.19	1.95%	10,582
Aug 14, 2026	82.00	85.15	81.60	82.58	82.58	-0.30%	8,979
Aug 13, 2026	81.21	83.00	81.21	82.83	82.83	-2.25%	7,713
Aug 12, 2026	82.59	84.75	82.50	84.74	84.74	2.60%	12,516
Aug 11, 2026	81.99	83.00	81.00	82.59	82.59	-0.24%	12,393
Aug 10, 2026	78.70	83.00	78.61	82.79	82.79	2.20%	8,190
Aug 7, 2026	82.00	83.99	81.00	81.01	81.01	-4.69%	641
Aug 6, 2026	82.30	85.95	82.30	85.00	85.00	1.26%	91,685
Aug 5, 2026	83.85	84.00	80.55	83.94	83.94	0.05%	7,138
Aug 4, 2026	82.72	83.90	82.72	83.90	83.90	3.45%	491
Aug 3, 2026	78.50	82.30	78.50	81.10	81.10	3.46%	20,819
Jul 31, 2026	76.14	78.39	76.14	78.39	78.39	1.19%	2,002
Jul 30, 2026	74.61	77.47	74.61	77.47	77.47	1.97%	1,101
Jul 29, 2026	76.01	76.01	75.97	75.97	75.97	-2.00%	694
Jul 28, 2026	74.50	77.52	74.48	77.52	77.52	2.00%	198
Jul 27, 2026	76.41	76.41	76.00	76.00	76.00	1.44%	11,115
Jul 24, 2026	74.92	74.92	74.92	74.92	74.92	-1.99%	25,101
Jul 23, 2026	76.44	76.44	76.44	76.44	76.44	-2.00%	172