BOM:532524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	157.80	158.35	156.15	157.15	157.15	3.43%	186,009
Oct 5, 2026	156.60	157.80	155.15	157.45	151.94	1.68%	227,930
Oct 1, 2026	155.00	155.50	153.00	154.85	149.43	-0.48%	109,353
Sep 30, 2026	157.45	157.45	154.75	155.60	150.15	-0.13%	92,492
Sep 29, 2026	155.40	156.05	153.70	155.80	150.35	0.58%	112,665
Sep 28, 2026	155.40	155.95	154.05	154.90	149.48	-0.13%	98,279
Sep 25, 2026	156.15	156.25	154.50	155.10	149.67	-0.29%	77,917
Sep 24, 2026	157.00	157.75	155.00	155.55	150.11	-1.02%	108,576
Sep 23, 2026	156.10	157.40	155.80	157.15	151.65	1.03%	27,616
Sep 22, 2026	157.05	157.95	155.25	155.55	150.11	-0.48%	93,671
Sep 21, 2026	156.20	158.40	156.00	156.30	150.83	0.06%	95,453
Sep 18, 2026	156.70	156.80	153.80	156.20	150.73	0.19%	123,703
Sep 17, 2026	152.30	156.25	152.00	155.90	150.44	2.57%	90,854
Sep 16, 2026	153.65	153.90	150.65	152.00	146.68	-0.26%	81,829
Sep 15, 2026	154.00	155.50	152.20	152.40	147.07	-0.33%	73,526
Sep 11, 2026	153.15	153.70	152.25	152.90	147.55	-0.59%	91,801
Sep 10, 2026	153.45	156.40	153.00	153.80	148.42	0.26%	71,473
Sep 9, 2026	154.15	154.70	152.75	153.40	148.03	-0.52%	93,242
Sep 8, 2026	155.70	156.00	153.35	154.20	148.80	-0.32%	43,102
Sep 7, 2026	157.00	157.00	154.45	154.70	149.29	-1.02%	88,843
Sep 4, 2026	155.05	156.60	155.05	156.30	150.83	0.64%	64,328
Sep 3, 2026	156.20	156.95	154.90	155.30	149.86	-0.03%	38,115
Sep 2, 2026	155.95	155.95	153.40	155.35	149.91	0.10%	51,485
Sep 1, 2026	151.55	158.85	151.55	155.20	149.77	2.54%	172,768
Aug 31, 2026	157.90	157.90	150.25	151.35	146.05	-4.00%	176,525
Aug 28, 2026	158.20	158.25	155.20	157.65	152.13	-0.47%	138,845
Aug 27, 2026	157.40	158.90	156.80	158.40	152.86	0.73%	32,063
Aug 26, 2026	158.15	159.05	157.05	157.25	151.75	-0.54%	95,718
Aug 25, 2026	156.85	158.60	156.45	158.10	152.57	0.80%	112,204
Aug 24, 2026	156.60	157.75	155.60	156.85	151.36	0.16%	139,164
Aug 21, 2026	156.95	157.85	156.25	156.60	151.12	-0.32%	90,779
Aug 20, 2026	158.95	158.95	156.15	157.10	151.60	1.00%	75,069
Aug 19, 2026	159.65	159.65	155.20	155.55	150.11	-2.05%	111,527
Aug 18, 2026	161.45	161.45	158.60	158.80	153.24	-1.09%	80,895
Aug 17, 2026	162.95	163.45	160.00	160.55	154.93	-0.56%	116,192
Aug 14, 2026	164.60	164.60	160.60	161.45	155.80	-1.97%	100,602
Aug 13, 2026	165.85	166.80	164.20	164.70	158.94	-0.45%	124,001
Aug 12, 2026	171.90	172.35	165.10	165.45	159.66	-3.84%	310,879
Aug 11, 2026	176.10	176.60	171.40	172.05	166.03	-3.37%	206,231
Aug 10, 2026	180.75	180.75	175.75	178.05	171.82	-1.17%	250,638
Aug 7, 2026	201.60	204.25	195.50	203.15	173.85	1.52%	670,052
Aug 6, 2026	200.35	201.40	198.15	200.10	171.24	0.81%	518,593
Aug 5, 2026	190.95	199.90	188.45	198.50	169.87	8.23%	908,316
Aug 4, 2026	181.95	184.50	179.90	183.40	156.94	1.75%	118,035
Aug 3, 2026	176.25	182.40	176.00	180.25	154.25	2.68%	201,376
Jul 31, 2026	170.05	175.90	166.85	175.55	150.23	3.78%	112,110
Jul 30, 2026	167.90	169.50	166.70	169.15	144.75	0.80%	14,480
Jul 29, 2026	166.05	168.90	165.60	167.80	143.59	1.18%	39,070
Jul 28, 2026	166.35	167.00	165.20	165.85	141.93	-0.30%	25,456
Jul 27, 2026	164.70	167.90	164.65	166.35	142.35	1.12%	39,663