BOM:532783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	383.75	388.70	363.40	386.70	386.70	-1.18%	96,496
Oct 27, 2026	384.80	394.95	380.90	391.30	391.30	2.60%	19,569
Oct 26, 2026	378.45	386.15	373.55	381.40	381.40	0.34%	34,401
Oct 23, 2026	385.00	385.20	372.80	380.10	380.10	-1.20%	28,531
Oct 22, 2026	395.00	395.00	383.45	384.70	384.70	-2.60%	36,145
Oct 21, 2026	404.15	406.00	393.60	394.95	394.95	-2.79%	41,981
Oct 19, 2026	416.95	416.95	398.50	406.30	406.30	-2.64%	46,984
Oct 16, 2026	416.00	422.55	416.00	417.30	417.30	-0.58%	18,072
Oct 15, 2026	414.30	420.95	411.90	419.75	419.75	0.60%	11,145
Oct 14, 2026	414.00	426.70	414.00	417.25	417.25	0.87%	37,228
Oct 13, 2026	418.65	418.65	409.55	413.65	413.65	0.21%	13,162
Oct 12, 2026	413.35	420.40	411.10	412.80	412.80	1.18%	11,914
Oct 9, 2026	406.00	410.85	403.60	408.00	408.00	0.68%	10,679
Oct 8, 2026	419.00	420.25	404.75	405.25	405.25	-3.02%	20,571
Oct 7, 2026	407.00	420.75	407.00	417.85	417.85	2.35%	40,341
Oct 6, 2026	404.00	416.35	404.00	408.25	408.25	0.67%	14,477
Oct 5, 2026	399.65	406.35	398.60	405.55	405.55	1.79%	20,684
Oct 1, 2026	396.65	402.60	389.55	398.40	398.40	-0.52%	58,693
Sep 30, 2026	403.95	409.50	398.85	400.50	400.50	-0.58%	33,943
Sep 29, 2026	406.50	414.30	401.50	402.85	402.85	-1.40%	39,195
Sep 28, 2026	424.85	424.85	405.60	408.55	408.55	-3.24%	23,968
Sep 25, 2026	420.95	428.80	419.00	422.25	422.25	-0.46%	10,931
Sep 24, 2026	423.65	433.55	423.20	424.20	424.20	-1.37%	42,603
Sep 23, 2026	421.00	431.80	421.00	430.10	430.10	2.03%	21,146
Sep 22, 2026	430.30	431.95	420.50	421.55	421.55	-2.20%	32,448
Sep 21, 2026	423.70	433.20	417.80	431.05	431.05	1.96%	21,892
Sep 18, 2026	421.00	425.55	416.20	422.75	422.75	0.46%	32,227
Sep 17, 2026	418.85	424.00	416.65	421.80	420.80	1.15%	9,717
Sep 16, 2026	419.65	424.20	408.70	417.00	416.01	-1.04%	47,632
Sep 15, 2026	439.45	439.45	420.00	421.40	420.40	-3.76%	27,471
Sep 11, 2026	437.45	440.00	431.35	437.85	436.81	-0.94%	77,231
Sep 10, 2026	451.05	453.55	440.00	442.00	440.95	-2.60%	52,397
Sep 9, 2026	454.30	458.65	449.30	453.80	452.72	-0.56%	48,267
Sep 8, 2026	450.00	466.70	447.40	456.35	455.27	1.66%	61,718
Sep 7, 2026	443.80	454.40	439.70	448.90	447.84	1.13%	31,226
Sep 4, 2026	441.80	447.35	439.10	443.90	442.85	0.28%	43,313
Sep 3, 2026	446.35	446.35	435.55	442.65	441.60	0.10%	31,482
Sep 2, 2026	435.00	443.30	429.95	442.20	441.15	1.26%	34,158
Sep 1, 2026	450.35	450.35	432.95	436.70	435.66	-2.19%	29,603
Aug 31, 2026	440.15	452.95	432.35	446.50	445.44	1.71%	52,518
Aug 28, 2026	437.30	444.40	436.25	439.00	437.96	0.17%	34,577
Aug 27, 2026	450.85	450.85	437.00	438.25	437.21	-2.86%	40,643
Aug 26, 2026	447.05	456.40	443.85	451.15	450.08	0.91%	95,863
Aug 25, 2026	457.95	458.30	439.80	447.10	446.04	-2.55%	227,850
Aug 24, 2026	430.95	490.65	427.55	458.80	457.71	7.38%	2,563,404
Aug 21, 2026	430.55	436.00	426.40	427.25	426.24	-0.82%	27,636
Aug 20, 2026	430.00	437.00	423.95	430.80	429.78	0.21%	69,998
Aug 19, 2026	434.50	434.50	422.00	429.90	428.88	0.90%	29,239
Aug 18, 2026	417.05	429.00	416.75	426.05	425.04	2.15%	47,440
Aug 17, 2026	421.00	421.95	416.60	417.10	416.11	-0.60%	15,944