BOM:532684 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	108.00	108.00	104.95	105.05	105.05	-1.13%	5,395
Oct 6, 2026	105.10	107.05	105.10	106.25	106.25	1.09%	4,929
Oct 5, 2026	107.55	107.70	103.55	105.10	105.10	-0.94%	13,638
Oct 1, 2026	108.20	108.20	104.00	106.10	106.10	-2.62%	16,282
Sep 30, 2026	108.05	109.95	106.90	108.95	108.95	1.11%	26,460
Sep 29, 2026	107.95	108.40	105.10	107.75	107.75	0.84%	21,145
Sep 28, 2026	110.35	110.40	106.35	106.85	106.85	-3.17%	20,310
Sep 25, 2026	113.00	113.05	109.15	110.35	110.35	-0.99%	14,242
Sep 24, 2026	111.95	114.95	110.80	111.45	111.45	-1.72%	109,706
Sep 23, 2026	101.40	119.10	101.35	113.40	113.40	12.39%	658,478
Sep 22, 2026	101.05	101.90	100.20	100.90	100.90	1.00%	9,253
Sep 21, 2026	101.15	101.25	90.50	99.90	99.90	-1.24%	7,033
Sep 18, 2026	101.10	101.40	100.00	101.15	101.15	0.80%	8,452
Sep 17, 2026	99.05	102.05	99.05	101.05	100.35	2.48%	5,545
Sep 16, 2026	99.00	99.25	96.35	98.60	97.92	-0.40%	10,986
Sep 15, 2026	101.55	102.30	98.30	99.00	98.31	-2.85%	11,745
Sep 11, 2026	101.35	102.65	100.30	101.90	101.19	-0.44%	8,068
Sep 10, 2026	103.55	104.20	102.20	102.35	101.64	-0.78%	5,894
Sep 9, 2026	103.55	104.85	103.00	103.15	102.44	0.05%	8,488
Sep 8, 2026	104.25	104.35	102.85	103.10	102.39	-1.62%	12,211
Sep 7, 2026	105.60	106.55	104.00	104.80	104.07	-1.36%	11,770
Sep 4, 2026	107.25	107.65	105.00	106.25	105.51	-0.84%	15,599
Sep 3, 2026	106.40	107.70	106.30	107.15	106.41	0.70%	7,849
Sep 2, 2026	105.05	107.00	104.90	106.40	105.66	0.28%	15,561
Sep 1, 2026	110.85	110.85	105.60	106.10	105.37	-1.67%	10,144
Aug 31, 2026	109.20	109.20	106.80	107.90	107.15	-1.19%	12,483
Aug 28, 2026	109.00	109.70	108.65	109.20	108.44	-	5,066
Aug 27, 2026	109.60	111.00	108.50	109.20	108.44	-1.00%	7,977
Aug 26, 2026	112.30	112.30	110.00	110.30	109.54	-0.90%	6,072
Aug 25, 2026	114.65	114.65	111.00	111.30	110.53	-2.02%	12,291
Aug 24, 2026	110.05	113.95	110.00	113.60	112.81	2.11%	15,957
Aug 21, 2026	111.80	113.25	111.00	111.25	110.48	-0.93%	4,709
Aug 20, 2026	112.90	114.00	111.45	112.30	111.52	0.63%	6,128
Aug 19, 2026	108.80	113.90	107.85	111.60	110.83	2.86%	20,317
Aug 18, 2026	109.55	109.90	108.00	108.50	107.75	-0.50%	16,294
Aug 17, 2026	112.35	113.00	108.20	109.05	108.29	-1.18%	19,006
Aug 14, 2026	113.65	113.65	108.55	110.35	109.59	-5.28%	52,234
Aug 13, 2026	111.65	116.95	111.65	116.50	115.69	4.06%	23,834
Aug 12, 2026	113.55	113.55	111.70	111.95	111.17	-1.41%	19,042
Aug 11, 2026	114.95	116.00	112.85	113.55	112.76	-0.96%	32,741
Aug 10, 2026	114.45	115.50	109.95	114.65	113.86	1.96%	17,868
Aug 7, 2026	110.40	113.75	110.30	112.45	111.67	0.58%	17,973
Aug 6, 2026	110.00	112.50	108.10	111.80	111.03	2.24%	8,418
Aug 5, 2026	110.40	110.55	108.40	109.35	108.59	0.37%	10,522
Aug 4, 2026	109.50	110.90	108.70	108.95	108.20	-0.68%	13,572
Aug 3, 2026	106.00	111.05	106.00	109.70	108.94	2.52%	27,490
Jul 31, 2026	104.50	108.75	104.50	107.00	106.26	2.10%	19,254
Jul 30, 2026	107.25	107.50	104.00	104.80	104.07	-1.96%	17,308
Jul 29, 2026	107.15	109.50	106.15	106.90	106.16	-0.65%	17,489
Jul 28, 2026	110.20	110.20	107.10	107.60	106.85	-2.05%	14,286