BOM:532514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	141.30	147.85	140.20	146.35	146.35	3.54%	124,986
Oct 6, 2026	142.10	142.45	140.40	141.35	141.35	-0.49%	75,521
Oct 5, 2026	142.45	143.55	141.50	142.05	142.05	-0.59%	107,519
Oct 1, 2026	143.05	143.90	139.50	142.90	142.90	-0.87%	181,477
Sep 30, 2026	142.05	146.65	142.00	145.65	144.15	2.43%	166,604
Sep 29, 2026	143.80	144.75	139.25	142.20	140.74	-0.80%	118,597
Sep 28, 2026	144.75	145.05	143.05	143.35	141.87	-1.17%	80,133
Sep 25, 2026	146.20	146.40	144.20	145.05	143.56	-0.45%	792,274
Sep 24, 2026	146.50	146.60	145.15	145.70	144.20	-0.95%	577,624
Sep 23, 2026	147.25	148.60	146.35	147.10	145.59	0.07%	1,309,502
Sep 22, 2026	148.65	148.75	145.55	147.00	145.49	-1.18%	637,413
Sep 21, 2026	148.20	149.45	147.70	148.75	147.22	-0.44%	62,946
Sep 18, 2026	148.70	151.75	148.15	149.40	147.86	0.47%	121,060
Sep 17, 2026	148.80	149.70	147.90	148.70	147.17	0.03%	42,799
Sep 16, 2026	150.15	150.15	147.35	148.65	147.12	-1.00%	91,748
Sep 15, 2026	152.20	152.55	149.00	150.15	148.60	-1.15%	64,116
Sep 11, 2026	152.40	152.50	151.10	151.90	150.34	-1.01%	78,511
Sep 10, 2026	153.50	154.50	152.00	153.45	151.87	0.69%	89,308
Sep 9, 2026	154.00	155.05	152.10	152.40	150.83	-1.04%	93,845
Sep 8, 2026	153.20	154.30	152.80	154.00	152.41	-0.58%	82,557
Sep 7, 2026	156.45	156.80	154.45	154.90	153.30	-1.99%	176,087
Sep 4, 2026	149.95	159.40	149.95	158.05	156.42	5.75%	957,798
Sep 3, 2026	149.20	150.20	147.80	149.45	147.91	0.95%	87,418
Sep 2, 2026	149.70	149.70	147.60	148.05	146.53	-1.17%	57,290
Sep 1, 2026	150.80	151.85	148.70	149.80	148.26	-0.56%	102,789
Aug 31, 2026	150.15	152.30	149.20	150.65	149.10	2.07%	396,155
Aug 28, 2026	147.50	148.65	147.25	147.60	146.08	0.34%	54,237
Aug 27, 2026	148.55	149.30	146.40	147.10	145.59	-1.04%	61,222
Aug 26, 2026	148.75	149.50	148.35	148.65	147.12	-0.07%	86,741
Aug 25, 2026	147.90	149.25	147.15	148.75	147.22	0.71%	69,714
Aug 24, 2026	148.80	149.70	147.10	147.70	146.18	-0.17%	161,830
Aug 21, 2026	151.00	151.25	147.75	147.95	146.43	-1.69%	151,622
Aug 20, 2026	153.15	153.55	150.20	150.50	148.95	-1.67%	182,045
Aug 19, 2026	153.25	158.00	150.25	153.05	151.47	2.41%	1,120,341
Aug 18, 2026	150.90	151.35	149.15	149.45	147.91	-1.12%	126,439
Aug 17, 2026	149.50	152.05	147.55	151.15	149.59	-0.40%	142,277
Aug 14, 2026	151.75	153.25	150.90	151.75	150.19	-	50,908
Aug 13, 2026	154.95	155.50	149.45	151.75	150.19	-1.75%	141,359
Aug 12, 2026	153.70	155.00	152.50	154.45	152.86	0.78%	116,324
Aug 11, 2026	152.95	153.75	151.90	153.25	151.67	0.79%	2,041,505
Aug 10, 2026	151.75	153.40	151.40	152.05	150.48	0.07%	525,108
Aug 7, 2026	154.75	155.20	151.80	151.95	150.39	-1.55%	92,477
Aug 6, 2026	155.00	155.25	153.85	154.35	152.76	0.19%	50,234
Aug 5, 2026	155.00	155.55	153.70	154.05	152.46	0.06%	61,178
Aug 4, 2026	156.00	156.80	153.60	153.95	152.36	-1.38%	54,872
Aug 3, 2026	152.30	156.50	152.25	156.10	154.49	2.73%	128,035
Jul 31, 2026	151.80	152.65	151.10	151.95	150.39	0.10%	86,332
Jul 30, 2026	153.25	153.40	151.55	151.80	150.24	-0.62%	36,434
Jul 29, 2026	150.40	153.20	150.40	152.75	151.18	1.33%	103,055
Jul 28, 2026	150.65	152.45	150.00	150.75	149.20	0.40%	106,893