BOM:532714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	331.50	332.25	317.35	327.55	327.55	-1.25%	68,044
Oct 22, 2026	332.60	336.45	327.05	331.70	331.70	-0.64%	52,189
Oct 21, 2026	342.70	346.75	332.00	333.85	333.85	-2.77%	49,668
Oct 19, 2026	353.55	353.55	342.50	343.35	343.35	-2.50%	93,504
Oct 16, 2026	356.65	356.65	349.10	352.15	352.15	-1.22%	177,159
Oct 15, 2026	360.70	361.90	355.00	356.50	356.50	-1.03%	72,785
Oct 14, 2026	358.60	364.65	357.75	360.20	360.20	0.10%	169,684
Oct 13, 2026	361.85	363.35	357.05	359.85	359.85	-0.79%	106,642
Oct 12, 2026	373.35	378.35	360.70	362.70	362.70	-1.89%	296,992
Oct 9, 2026	357.25	384.00	349.70	369.70	369.70	5.67%	985,760
Oct 8, 2026	363.90	364.90	348.35	349.85	349.85	-3.45%	90,161
Oct 7, 2026	375.00	375.00	362.00	362.35	362.35	-3.40%	198,024
Oct 6, 2026	373.95	376.70	369.00	375.10	375.10	1.26%	38,878
Oct 5, 2026	374.95	380.65	369.65	370.45	370.45	-0.52%	71,408
Oct 1, 2026	377.55	381.60	367.50	372.40	372.40	-1.35%	105,989
Sep 30, 2026	379.60	384.35	375.75	377.50	377.50	-0.37%	77,909
Sep 29, 2026	391.95	391.95	375.50	378.90	378.90	-2.95%	76,295
Sep 28, 2026	392.75	395.10	389.85	390.40	390.40	-1.65%	38,282
Sep 25, 2026	395.45	398.55	391.10	396.95	396.95	0.38%	71,972
Sep 24, 2026	400.00	400.00	394.20	395.45	395.45	-1.71%	34,612
Sep 23, 2026	394.30	403.50	393.55	402.35	402.35	2.77%	44,863
Sep 22, 2026	405.55	408.60	390.00	391.50	391.50	-2.90%	119,700
Sep 21, 2026	406.90	406.90	402.00	403.20	403.20	0.17%	27,604
Sep 18, 2026	402.35	409.05	396.65	402.50	402.50	0.24%	143,268
Sep 17, 2026	398.05	405.15	397.00	401.55	401.55	0.99%	64,567
Sep 16, 2026	408.50	408.50	395.10	397.60	397.60	-2.26%	73,533
Sep 15, 2026	428.90	428.90	403.75	406.80	406.80	0.09%	300,144
Sep 11, 2026	411.45	411.45	404.10	406.45	406.45	-1.67%	68,134
Sep 10, 2026	395.45	416.00	395.45	413.35	413.35	5.22%	109,225
Sep 9, 2026	405.55	417.95	389.55	392.85	392.85	-3.12%	242,217
Sep 8, 2026	401.80	407.15	401.80	405.50	405.50	0.98%	25,298
Sep 7, 2026	409.00	409.70	400.00	401.55	401.55	-1.67%	202,217
Sep 4, 2026	406.00	410.80	403.35	408.35	408.35	0.54%	93,374
Sep 3, 2026	409.35	411.85	399.95	406.15	406.15	-0.42%	167,237
Sep 2, 2026	416.80	416.80	406.70	407.85	407.85	-2.16%	41,065
Sep 1, 2026	416.20	421.40	414.80	416.85	416.85	0.01%	43,145
Aug 31, 2026	426.00	426.00	415.00	416.80	416.80	-2.06%	26,706
Aug 28, 2026	422.00	427.00	421.25	425.55	425.55	1.02%	22,575
Aug 27, 2026	430.35	431.95	419.40	421.25	421.25	-2.03%	48,526
Aug 26, 2026	428.00	433.60	426.35	430.00	430.00	0.87%	18,026
Aug 25, 2026	429.80	433.90	425.50	426.30	426.30	-1.10%	28,624
Aug 24, 2026	440.85	441.70	430.40	431.05	431.05	-1.14%	67,245
Aug 21, 2026	424.75	437.80	423.80	436.00	436.00	2.65%	1,058,424
Aug 20, 2026	429.35	435.70	422.10	424.75	424.75	0.40%	58,267
Aug 19, 2026	431.75	433.00	422.10	423.05	423.05	-1.28%	77,401
Aug 18, 2026	435.50	436.70	427.30	428.55	428.55	-1.80%	110,368
Aug 17, 2026	439.90	442.80	433.30	436.40	436.40	-0.80%	77,702
Aug 14, 2026	445.60	446.05	438.00	439.90	439.90	-1.03%	48,820
Aug 13, 2026	443.30	447.00	442.75	444.50	444.50	0.44%	63,547
Aug 12, 2026	453.30	453.30	440.00	442.55	442.55	-1.81%	95,960