BOM:532508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	703.80	723.00	701.00	720.05	720.05	1.99%	23,594
Oct 12, 2026	709.10	721.00	704.00	706.00	706.00	-0.26%	14,239
Oct 9, 2026	708.55	711.55	702.85	707.85	707.85	0.28%	15,157
Oct 8, 2026	732.35	732.35	702.05	705.85	705.85	-3.62%	28,199
Oct 7, 2026	750.30	750.30	730.95	732.35	732.35	-2.39%	17,462
Oct 6, 2026	738.70	759.55	738.70	750.30	750.30	1.12%	17,127
Oct 5, 2026	735.95	746.45	730.00	742.00	742.00	1.31%	14,666
Oct 1, 2026	740.00	742.90	726.75	732.40	732.40	-1.95%	40,254
Sep 30, 2026	735.10	749.95	735.10	746.95	746.95	0.99%	25,272
Sep 29, 2026	746.05	749.95	726.20	739.60	739.60	-0.76%	47,898
Sep 28, 2026	752.70	752.75	738.20	745.30	745.30	-0.35%	35,280
Sep 25, 2026	739.60	752.55	735.65	747.90	747.90	1.12%	112,632
Sep 24, 2026	753.80	762.35	738.00	739.60	739.60	-2.48%	44,928
Sep 23, 2026	743.45	766.25	743.45	758.40	758.40	2.01%	30,161
Sep 22, 2026	749.40	749.40	739.05	743.45	743.45	-0.97%	13,831
Sep 21, 2026	746.05	753.35	738.95	750.75	750.75	-0.02%	14,432
Sep 18, 2026	724.30	754.85	724.30	750.90	750.90	3.67%	33,035
Sep 17, 2026	730.60	742.20	722.10	724.30	724.30	-0.88%	150,641
Sep 16, 2026	720.95	738.20	715.00	730.75	730.75	0.85%	22,393
Sep 15, 2026	757.00	760.50	720.75	724.60	724.60	-4.05%	15,248
Sep 11, 2026	753.75	766.40	740.85	755.20	755.20	-0.94%	42,057
Sep 10, 2026	785.80	790.60	760.00	762.35	762.35	-2.61%	37,320
Sep 9, 2026	741.15	793.55	732.10	782.80	782.80	6.00%	182,441
Sep 8, 2026	735.80	739.80	726.75	738.50	738.50	0.20%	28,402
Sep 7, 2026	740.60	741.00	728.40	737.05	737.05	-0.09%	39,335
Sep 4, 2026	737.80	741.15	732.95	737.70	737.70	-0.01%	7,682
Sep 3, 2026	733.60	740.90	725.85	737.80	737.80	0.58%	23,252
Sep 2, 2026	734.80	741.00	716.30	733.55	733.55	0.04%	21,783
Sep 1, 2026	697.05	738.00	697.05	733.25	733.25	4.27%	83,361
Aug 31, 2026	705.05	714.30	696.35	703.25	703.25	-0.26%	11,039
Aug 28, 2026	705.15	707.40	697.70	705.05	705.05	-0.02%	13,978
Aug 27, 2026	710.95	710.95	702.00	705.20	705.20	-0.80%	3,890
Aug 26, 2026	708.85	715.00	698.45	710.90	710.90	1.43%	10,869
Aug 25, 2026	701.80	704.75	697.40	700.90	700.90	-0.12%	6,155
Aug 24, 2026	709.85	710.20	700.00	701.75	701.75	0.07%	13,453
Aug 21, 2026	717.40	718.45	700.00	701.25	701.25	-1.98%	79,884
Aug 20, 2026	723.75	729.10	717.00	718.45	715.45	-0.73%	9,830
Aug 19, 2026	731.85	732.50	723.10	723.75	720.73	-1.11%	5,918
Aug 18, 2026	743.05	755.60	727.65	731.90	728.84	-1.47%	29,397
Aug 17, 2026	737.10	747.35	735.00	742.85	739.75	0.77%	18,536
Aug 14, 2026	732.65	741.45	732.65	737.15	734.07	0.27%	8,609
Aug 13, 2026	736.20	743.00	733.45	735.15	732.08	-0.47%	9,949
Aug 12, 2026	724.45	742.00	713.35	738.60	735.52	1.95%	22,568
Aug 11, 2026	738.00	738.00	720.00	724.45	721.42	-1.21%	15,392
Aug 10, 2026	736.50	741.00	730.20	733.35	730.29	-0.18%	14,155
Aug 7, 2026	732.05	736.70	732.05	734.70	731.63	0.36%	10,558
Aug 6, 2026	744.45	745.00	730.10	732.10	729.04	-1.66%	15,553
Aug 5, 2026	739.55	752.50	729.00	744.45	741.34	1.16%	477,210
Aug 4, 2026	739.20	740.50	726.80	735.90	732.83	0.84%	106,470
Aug 3, 2026	745.95	745.95	721.30	729.80	726.75	-0.63%	13,910