BOM:532722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	83.54	84.48	82.63	83.83	83.83	1.31%	4,572
Oct 5, 2026	85.07	85.30	82.20	82.75	82.75	-2.15%	13,478
Oct 1, 2026	86.62	86.80	83.61	84.57	84.57	-4.15%	19,401
Sep 30, 2026	86.01	89.00	85.69	88.23	88.23	1.53%	39,835
Sep 29, 2026	85.03	87.53	82.70	86.90	86.90	2.51%	23,054
Sep 28, 2026	86.43	87.61	84.10	84.77	84.77	-3.73%	20,600
Sep 25, 2026	89.76	89.76	87.21	88.05	88.05	-2.57%	50,577
Sep 24, 2026	91.33	92.98	89.54	90.37	90.37	-2.30%	18,234
Sep 23, 2026	93.20	93.20	91.46	92.50	92.50	0.66%	13,735
Sep 22, 2026	91.05	93.10	89.50	91.89	91.89	2.96%	33,673
Sep 21, 2026	88.55	90.20	86.10	89.25	89.25	2.78%	34,701
Sep 18, 2026	85.84	88.49	85.35	86.84	86.84	0.92%	28,210
Sep 17, 2026	85.74	88.63	85.74	86.05	86.05	0.37%	12,575
Sep 16, 2026	88.43	88.58	83.88	85.73	85.73	-2.58%	40,474
Sep 15, 2026	94.93	94.93	87.01	88.00	88.00	-5.97%	26,308
Sep 11, 2026	93.03	93.76	91.77	93.59	93.59	-1.67%	14,357
Sep 10, 2026	92.50	95.48	92.50	95.18	95.18	2.90%	22,654
Sep 9, 2026	94.00	94.00	92.21	92.50	92.50	-0.84%	10,478
Sep 8, 2026	93.99	94.28	92.50	93.28	93.28	-0.52%	18,857
Sep 7, 2026	97.00	97.00	92.70	93.77	93.77	-2.37%	39,518
Sep 4, 2026	95.56	96.78	94.79	96.05	96.05	-0.48%	37,175
Sep 3, 2026	95.20	97.19	92.76	96.51	96.51	2.56%	23,060
Sep 2, 2026	92.25	94.80	91.62	94.10	94.10	1.23%	13,113
Sep 1, 2026	93.56	95.13	92.11	92.96	92.96	-1.00%	21,790
Aug 31, 2026	95.05	95.45	93.10	93.90	93.90	-1.68%	21,840
Aug 28, 2026	98.25	98.25	95.30	95.50	95.50	-1.70%	265,277
Aug 27, 2026	99.05	99.40	96.50	97.15	97.15	0.41%	88,313
Aug 26, 2026	96.30	98.00	95.55	96.75	96.75	0.83%	86,205
Aug 25, 2026	103.50	109.30	94.50	95.95	95.95	-0.42%	552,103
Aug 24, 2026	90.55	97.55	90.55	96.35	96.35	3.16%	28,694
Aug 21, 2026	90.15	95.00	90.05	93.40	93.40	4.01%	33,268
Aug 20, 2026	90.00	91.55	89.50	89.80	89.80	-0.11%	16,333
Aug 19, 2026	90.25	91.50	89.50	89.90	89.90	-2.28%	47,154
Aug 18, 2026	91.65	92.80	90.95	92.00	92.00	-0.81%	19,870
Aug 17, 2026	92.55	94.00	90.35	92.75	92.75	-0.70%	35,312
Aug 14, 2026	92.70	94.00	91.60	93.40	93.40	1.80%	15,285
Aug 13, 2026	94.95	95.00	90.70	91.75	91.75	-5.12%	83,258
Aug 12, 2026	97.15	98.70	93.95	96.70	96.70	-	23,134
Aug 11, 2026	98.00	100.10	96.00	96.70	96.70	-0.10%	15,592
Aug 10, 2026	98.65	100.60	96.50	96.80	96.80	-2.27%	26,401
Aug 7, 2026	102.00	102.50	98.00	99.05	99.05	-2.80%	47,374
Aug 6, 2026	103.00	104.95	101.70	101.90	101.90	-1.40%	17,783
Aug 5, 2026	108.50	108.50	103.00	103.35	103.35	-3.23%	27,941
Aug 4, 2026	109.50	109.50	106.50	106.80	106.80	-1.11%	10,234
Aug 3, 2026	106.10	109.50	106.05	108.00	108.00	0.14%	17,617
Jul 31, 2026	101.15	109.10	100.90	107.85	107.85	7.26%	85,335
Jul 30, 2026	104.75	104.75	100.30	100.55	100.55	-3.08%	18,477
Jul 29, 2026	102.35	105.55	102.35	103.75	103.75	0.34%	21,303
Jul 28, 2026	106.50	108.35	102.35	103.40	103.40	-3.99%	63,442
Jul 27, 2026	106.25	108.80	104.20	107.70	107.70	3.46%	18,458