BOM:532783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	422.20	425.55	418.50	419.60	418.61	0.26%	24,207
Aug 13, 2026	432.50	432.50	417.05	418.50	417.51	-1.82%	24,167
Aug 12, 2026	412.15	431.50	412.15	426.25	425.24	1.32%	61,698
Aug 11, 2026	420.45	422.50	415.20	420.70	419.70	-0.28%	23,895
Aug 10, 2026	432.45	434.45	415.00	421.90	420.90	-1.49%	53,240
Aug 7, 2026	418.15	431.50	416.15	428.30	427.28	2.32%	40,722
Aug 6, 2026	421.50	421.85	413.45	418.60	417.61	0.38%	25,769
Aug 5, 2026	416.70	423.85	416.00	417.00	416.01	-0.14%	41,670
Aug 4, 2026	414.20	427.60	413.60	417.60	416.61	0.61%	69,117
Aug 3, 2026	413.00	416.85	409.00	415.05	414.07	0.99%	105,302
Jul 31, 2026	400.40	416.60	399.00	411.00	410.03	3.38%	250,028
Jul 30, 2026	376.40	403.00	376.05	397.55	396.61	5.01%	398,692
Jul 29, 2026	367.75	381.50	367.75	378.60	377.70	2.28%	29,784
Jul 28, 2026	377.10	377.35	368.15	370.15	369.27	-1.66%	19,716