BOM:532382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	95.03	97.07	94.46	95.70	95.70	-0.27%	5,473
Sep 17, 2026	90.53	98.14	90.52	95.96	95.96	3.88%	60,821
Sep 16, 2026	95.00	95.00	91.71	92.38	92.38	-2.71%	7,482
Sep 15, 2026	91.75	97.50	90.89	94.95	94.95	4.92%	52,687
Sep 11, 2026	92.69	92.69	89.19	90.50	90.50	-1.09%	9,143
Sep 10, 2026	92.75	93.07	90.62	91.50	91.50	-0.96%	3,615
Sep 9, 2026	92.65	94.73	92.00	92.39	92.39	-0.95%	2,569
Sep 8, 2026	91.49	94.99	91.49	93.28	93.28	1.22%	31,231
Sep 7, 2026	94.51	96.45	90.58	92.16	92.16	-1.38%	24,872
Sep 4, 2026	92.02	95.00	88.57	93.45	93.45	2.42%	46,641
Sep 3, 2026	91.54	91.99	91.00	91.24	91.24	0.05%	2,101
Sep 2, 2026	91.01	92.21	90.00	91.19	91.19	-1.00%	30,890
Sep 1, 2026	93.06	93.06	91.08	92.11	92.11	0.32%	4,557
Aug 31, 2026	93.23	93.45	91.48	91.82	91.82	-2.02%	10,353
Aug 28, 2026	94.16	94.59	93.14	93.71	93.71	-0.01%	4,125
Aug 27, 2026	95.45	95.45	93.00	93.72	93.72	-1.69%	4,564
Aug 26, 2026	95.60	96.00	95.08	95.33	95.33	-0.43%	3,736
Aug 25, 2026	96.09	97.30	94.51	95.74	95.74	0.13%	5,852
Aug 24, 2026	97.80	98.42	95.38	95.62	95.62	-2.31%	17,643
Aug 21, 2026	92.66	100.02	89.50	97.88	97.88	7.05%	73,132
Aug 20, 2026	91.99	93.58	91.01	91.43	91.43	-0.20%	21,566
Aug 19, 2026	92.13	93.54	91.29	91.61	91.61	-1.14%	5,903
Aug 18, 2026	92.97	93.25	90.65	92.67	92.67	-0.16%	25,571
Aug 17, 2026	92.80	94.14	91.00	92.82	92.82	0.97%	29,603
Aug 14, 2026	100.96	103.53	88.00	91.93	91.93	-0.53%	99,780
Aug 13, 2026	90.46	100.39	89.73	92.42	92.42	1.85%	83,136
Aug 12, 2026	91.69	91.88	90.42	90.74	90.74	0.08%	9,168
Aug 11, 2026	91.99	93.99	90.12	90.67	90.67	0.31%	16,351
Aug 10, 2026	84.97	93.66	84.97	90.39	90.39	4.97%	78,412
Aug 7, 2026	85.74	86.66	84.51	86.11	86.11	0.43%	4,908
Aug 6, 2026	84.42	85.99	84.12	85.74	85.74	0.34%	11,783
Aug 5, 2026	86.99	87.05	84.06	85.45	85.45	0.67%	15,664
Aug 4, 2026	84.99	87.23	84.81	84.88	84.88	0.20%	17,198
Aug 3, 2026	89.90	89.90	84.10	84.71	84.71	1.46%	2,757
Jul 31, 2026	82.11	84.06	82.11	83.49	83.49	1.42%	1,137
Jul 30, 2026	83.48	83.73	81.01	82.32	82.32	-2.00%	907
Jul 29, 2026	83.00	84.16	81.60	84.00	84.00	1.31%	11,668
Jul 28, 2026	83.72	85.78	82.01	82.91	82.91	-1.03%	6,710
Jul 27, 2026	83.92	85.45	83.50	83.77	83.77	-0.46%	1,569
Jul 24, 2026	85.00	85.23	83.10	84.16	84.16	-1.75%	4,477
Jul 23, 2026	85.00	85.81	84.01	85.66	85.66	0.48%	4,618
Jul 22, 2026	86.81	86.81	84.80	85.25	85.25	-1.83%	10,090
Jul 21, 2026	88.45	88.45	86.30	86.84	86.84	-0.89%	8,079
Jul 20, 2026	88.25	88.59	87.40	87.62	87.62	-0.97%	1,958
Jul 17, 2026	89.21	90.92	88.00	88.48	88.48	-1.52%	5,522
Jul 16, 2026	92.63	92.63	89.50	89.85	89.85	-1.51%	6,286
Jul 15, 2026	91.43	92.54	90.57	91.23	91.23	-0.52%	9,380
Jul 14, 2026	92.25	92.54	91.00	91.71	91.71	0.30%	3,480
Jul 13, 2026	92.79	92.79	90.50	91.44	91.44	-0.88%	2,648
Jul 10, 2026	92.58	93.00	90.39	92.25	92.25	1.21%	21,352