BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	80.87	84.45	79.89	84.07	84.07	4.31%	872,264
Oct 6, 2026	80.92	81.23	80.02	80.60	80.60	-0.05%	295,159
Oct 5, 2026	80.51	82.35	79.85	80.64	80.64	0.30%	635,307
Oct 1, 2026	79.45	81.14	78.90	80.40	80.40	1.13%	901,819
Sep 30, 2026	79.78	81.47	79.50	79.50	79.50	-0.31%	853,431
Sep 29, 2026	80.76	80.76	79.42	79.75	79.75	-1.24%	1,986,460
Sep 28, 2026	84.68	84.68	80.50	80.75	80.75	-4.66%	686,389
Sep 25, 2026	82.40	84.70	81.99	84.70	84.70	2.89%	1,021,088
Sep 24, 2026	83.61	83.85	81.85	82.32	82.32	-1.78%	214,079
Sep 23, 2026	82.95	84.68	82.40	83.81	83.81	2.03%	418,340
Sep 22, 2026	82.61	83.29	82.14	82.14	82.14	0.17%	216,850
Sep 21, 2026	83.60	83.66	81.68	82.00	82.00	-	377,964
Sep 18, 2026	81.30	83.25	81.20	82.00	82.00	1.49%	651,363
Sep 17, 2026	80.30	83.36	80.21	80.80	80.80	0.75%	558,774
Sep 16, 2026	80.00	81.73	79.22	80.20	80.20	0.33%	838,745
Sep 15, 2026	84.35	84.80	79.94	79.94	79.94	-5.03%	521,395
Sep 11, 2026	83.98	84.90	83.03	84.17	84.17	0.08%	879,423
Sep 10, 2026	84.47	86.25	83.87	84.10	84.10	-0.41%	552,305
Sep 9, 2026	84.68	84.75	83.75	84.45	84.45	-0.52%	679,259
Sep 8, 2026	84.70	85.88	84.02	84.89	84.89	-0.13%	624,152
Sep 7, 2026	86.18	87.45	84.69	85.00	85.00	-0.87%	794,728
Sep 4, 2026	86.38	86.96	85.70	85.75	85.75	-0.67%	1,310,450
Sep 3, 2026	83.30	87.30	82.83	86.33	86.33	5.27%	2,047,219
Sep 2, 2026	82.38	84.27	81.25	82.01	82.01	-0.47%	745,130
Sep 1, 2026	82.00	83.80	82.00	82.40	82.40	0.19%	984,225
Aug 31, 2026	83.99	83.99	82.07	82.24	82.24	-2.35%	964,358
Aug 28, 2026	85.00	85.00	82.92	84.22	84.22	-0.33%	1,907,170
Aug 27, 2026	85.65	86.21	84.15	84.50	84.50	-1.29%	1,013,221
Aug 26, 2026	82.59	86.99	82.07	85.60	85.60	4.81%	2,784,988
Aug 25, 2026	80.69	82.91	80.60	81.67	81.67	1.21%	1,900,652
Aug 24, 2026	80.30	81.19	80.10	80.69	80.69	0.52%	927,732
Aug 21, 2026	80.49	81.35	79.85	80.27	80.27	-	371,944
Aug 20, 2026	80.35	81.84	80.05	80.27	80.27	0.53%	1,084,830
Aug 19, 2026	80.60	80.66	79.59	79.85	79.85	-0.86%	580,052
Aug 18, 2026	81.22	82.14	80.26	80.54	80.54	-0.68%	573,285
Aug 17, 2026	80.05	81.35	79.62	81.09	81.09	1.07%	855,232
Aug 14, 2026	82.00	82.00	79.78	80.23	80.23	-1.69%	504,429
Aug 13, 2026	81.78	83.12	81.11	81.61	81.61	-0.38%	1,162,246
Aug 12, 2026	79.03	82.00	78.81	81.92	81.92	3.80%	1,366,801
Aug 11, 2026	78.22	79.20	77.33	78.92	78.92	-0.01%	884,569
Aug 10, 2026	77.87	79.20	77.87	78.93	78.93	0.80%	787,705
Aug 7, 2026	78.01	78.54	77.20	78.30	78.30	0.17%	977,295
Aug 6, 2026	79.63	79.63	77.75	78.17	78.17	-1.35%	718,181
Aug 5, 2026	79.00	80.10	78.40	79.24	79.24	1.03%	849,291
Aug 4, 2026	79.53	80.00	78.25	78.43	78.43	-1.38%	404,590
Aug 3, 2026	79.62	80.75	79.00	79.53	79.53	0.24%	792,229
Jul 31, 2026	79.71	80.19	78.96	79.34	79.34	0.10%	482,141
Jul 30, 2026	80.85	80.86	79.12	79.26	79.26	-1.80%	254,175
Jul 29, 2026	80.37	81.20	80.00	80.71	80.71	0.59%	563,274
Jul 28, 2026	80.53	80.97	79.90	80.24	80.24	-0.50%	784,073