BOM:532754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	92.87	93.34	91.10	91.50	91.50	-1.61%	258,310
Oct 6, 2026	92.69	94.00	92.52	93.00	93.00	0.09%	355,879
Oct 5, 2026	93.64	93.64	91.20	92.92	92.92	-0.79%	12,912,348
Oct 1, 2026	94.71	94.84	91.58	93.66	93.66	-1.46%	295,412
Sep 30, 2026	94.81	95.34	93.31	95.05	95.05	0.37%	524,908
Sep 29, 2026	94.50	94.73	93.60	94.70	94.70	0.21%	169,857
Sep 28, 2026	97.76	97.76	94.06	94.50	94.50	-3.15%	119,714
Sep 25, 2026	96.33	98.08	96.33	97.57	97.57	-0.13%	326,646
Sep 24, 2026	98.66	99.62	97.50	97.70	97.70	-1.36%	443,889
Sep 23, 2026	98.87	99.09	97.97	99.05	99.05	1.04%	1,410,501
Sep 22, 2026	98.97	99.52	97.70	98.03	98.03	-0.46%	358,561
Sep 21, 2026	101.00	102.00	98.00	98.48	98.48	2.47%	1,899,649
Sep 18, 2026	95.40	97.75	95.40	96.11	96.11	0.96%	572,222
Sep 17, 2026	92.46	95.70	92.46	95.20	95.20	3.05%	146,453
Sep 16, 2026	93.02	93.83	92.05	92.38	92.38	-0.67%	417,904
Sep 15, 2026	97.64	98.22	92.95	93.00	93.00	-5.20%	468,767
Sep 11, 2026	96.99	98.10	95.25	98.10	98.10	0.82%	233,041
Sep 10, 2026	98.60	98.91	96.78	97.30	97.30	-0.92%	198,692
Sep 9, 2026	96.76	98.68	96.29	98.20	98.20	1.54%	434,510
Sep 8, 2026	96.00	97.20	95.94	96.71	96.71	0.34%	1,038,241
Sep 7, 2026	97.98	98.41	95.54	96.38	96.38	-1.15%	465,859
Sep 4, 2026	97.43	97.90	96.29	97.50	97.50	0.92%	362,423
Sep 3, 2026	95.00	96.67	94.34	96.61	96.61	2.73%	788,137
Sep 2, 2026	93.48	94.22	92.62	94.04	94.04	0.05%	138,860
Sep 1, 2026	95.77	96.25	93.30	93.99	93.99	0.15%	417,070
Aug 31, 2026	98.00	98.05	93.85	93.85	93.85	-4.82%	475,890
Aug 28, 2026	99.40	99.40	98.20	98.60	98.60	-0.05%	1,673,334
Aug 27, 2026	100.40	100.40	98.50	98.65	98.65	-0.55%	17,718,170
Aug 26, 2026	101.00	101.00	98.40	99.20	99.20	-	458,332
Aug 25, 2026	98.45	99.40	98.10	99.20	99.20	0.25%	300,802
Aug 24, 2026	101.25	101.25	98.30	98.95	98.95	-1.30%	440,303
Aug 21, 2026	101.25	101.30	99.50	100.25	100.25	0.15%	453,418
Aug 20, 2026	103.15	103.35	100.10	100.10	100.10	-2.05%	186,748
Aug 19, 2026	101.65	103.30	101.35	102.20	102.20	0.69%	514,977
Aug 18, 2026	102.10	102.50	101.05	101.50	101.50	-	274,047
Aug 17, 2026	101.65	102.75	100.80	101.50	101.50	-0.34%	285,870
Aug 14, 2026	103.40	103.45	101.65	101.85	101.85	-0.83%	557,342
Aug 13, 2026	106.90	106.90	102.35	102.70	102.70	-1.44%	696,078
Aug 12, 2026	104.95	106.25	102.20	104.20	104.20	-1.42%	369,591
Aug 11, 2026	105.85	106.50	104.60	105.70	105.70	-1.67%	223,187
Aug 10, 2026	107.90	107.90	105.85	107.50	107.50	-0.83%	159,412
Aug 7, 2026	106.65	108.40	105.80	108.40	108.40	2.60%	159,001
Aug 6, 2026	107.30	107.30	105.50	105.65	105.65	-0.80%	144,902
Aug 5, 2026	107.35	107.85	105.90	106.50	106.50	0.95%	190,029
Aug 4, 2026	105.40	106.85	105.20	105.50	105.50	-	113,023
Aug 3, 2026	106.35	108.00	105.05	105.50	105.50	0.19%	283,873
Jul 31, 2026	103.85	106.05	103.85	105.30	105.30	1.35%	241,173
Jul 30, 2026	106.55	106.70	103.30	103.90	103.90	-2.94%	307,371
Jul 29, 2026	107.85	108.30	106.30	107.05	107.05	-1.02%	419,711
Jul 28, 2026	108.00	108.60	107.20	108.15	108.15	0.14%	236,721