BOM:532807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	89.40	95.45	88.00	93.00	93.00	5.30%	4,803
Oct 6, 2026	87.11	88.47	86.25	88.32	88.32	0.89%	654
Oct 5, 2026	89.97	89.97	85.07	87.54	87.54	0.47%	78
Oct 1, 2026	88.95	88.95	87.00	87.13	87.13	-0.75%	1,170
Sep 30, 2026	89.10	90.12	84.67	87.79	87.79	-0.24%	2,481
Sep 29, 2026	84.51	90.40	84.51	88.00	88.00	-	445
Sep 28, 2026	85.35	89.67	85.35	88.00	88.00	-4.35%	1,301
Sep 25, 2026	89.50	92.00	88.50	92.00	92.00	0.87%	144
Sep 24, 2026	90.89	92.45	88.50	91.21	91.21	0.81%	286
Sep 23, 2026	92.69	92.69	89.78	90.48	90.48	-0.36%	88
Sep 22, 2026	90.01	91.85	88.00	90.81	90.81	0.41%	1,137
Sep 21, 2026	90.53	91.69	88.21	90.44	90.44	0.40%	1,804
Sep 18, 2026	94.50	94.50	90.00	90.08	90.08	-4.68%	2,260
Sep 17, 2026	93.88	94.50	93.80	94.50	94.50	4.28%	8
Sep 16, 2026	92.00	94.22	88.08	90.62	90.62	-0.55%	570
Sep 15, 2026	97.78	98.58	91.16	92.37	91.12	-4.23%	3,298
Sep 11, 2026	92.80	97.13	92.31	96.45	95.14	2.19%	866
Sep 10, 2026	94.01	95.89	93.07	94.38	93.10	0.23%	1,188
Sep 9, 2026	94.67	96.49	93.00	94.16	92.89	-0.85%	5,013
Sep 8, 2026	96.01	99.17	94.67	94.97	93.68	-3.35%	9,896
Sep 7, 2026	98.99	104.70	95.93	98.26	96.93	2.71%	38,852
Sep 4, 2026	91.40	98.38	91.06	95.67	94.38	5.13%	6,281
Sep 3, 2026	89.05	91.00	88.00	91.00	89.77	3.41%	433
Sep 2, 2026	88.83	92.99	88.00	88.00	86.81	-0.07%	338
Sep 1, 2026	87.99	89.99	87.53	88.06	86.87	0.08%	367
Aug 31, 2026	88.90	90.15	87.28	87.99	86.80	-0.65%	7,775
Aug 28, 2026	89.97	89.97	88.00	88.57	87.37	-0.24%	428
Aug 27, 2026	91.65	91.65	88.78	88.78	87.58	-0.97%	73
Aug 26, 2026	89.50	91.85	89.21	89.65	88.44	-0.50%	581
Aug 25, 2026	90.27	91.40	88.10	90.10	88.88	0.88%	4,197
Aug 24, 2026	89.34	89.60	88.01	89.31	88.10	2.07%	353
Aug 21, 2026	86.09	88.64	86.09	87.50	86.32	-1.52%	671
Aug 20, 2026	87.80	90.00	87.19	88.85	87.65	3.65%	907
Aug 19, 2026	87.30	89.44	85.72	85.72	84.56	-1.98%	1,858
Aug 18, 2026	88.81	88.98	87.45	87.45	86.27	-1.53%	306
Aug 17, 2026	89.71	92.00	88.40	88.81	87.61	-1.00%	162
Aug 14, 2026	90.10	90.10	87.27	89.71	88.50	0.96%	869
Aug 13, 2026	90.89	90.89	88.79	88.86	87.66	-0.20%	181
Aug 12, 2026	90.18	90.85	89.00	89.04	87.84	0.43%	3,697
Aug 11, 2026	89.06	89.89	88.26	88.66	87.46	-1.53%	83
Aug 7, 2026	90.06	90.06	90.04	90.04	88.82	-1.49%	45
Aug 6, 2026	91.40	91.40	91.40	91.40	90.16	2.03%	50
Aug 5, 2026	88.55	90.50	88.55	89.58	88.37	-0.47%	819
Aug 4, 2026	88.62	90.00	88.45	90.00	88.78	1.47%	1,934
Aug 3, 2026	89.45	92.66	88.65	88.70	87.50	1.35%	2,659
Jul 31, 2026	82.56	89.98	82.00	87.52	86.34	8.05%	9,555
Jul 30, 2026	81.45	81.45	80.40	81.00	79.90	0.93%	451
Jul 29, 2026	81.60	81.60	80.14	80.25	79.16	-0.93%	1,175
Jul 28, 2026	82.90	82.90	80.95	81.00	79.90	-1.68%	1,429
Jul 27, 2026	87.10	87.10	80.93	82.38	81.27	-5.42%	9,613