BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	109.00	109.00	106.55	107.05	107.05	-0.74%	17,773
Oct 6, 2026	104.20	108.95	104.20	107.85	107.85	0.23%	11,273
Oct 5, 2026	107.45	111.70	106.00	107.60	107.60	-0.83%	29,271
Oct 1, 2026	111.45	111.45	105.20	108.50	108.50	-1.27%	23,492
Sep 30, 2026	108.00	112.95	108.00	109.90	109.90	0.32%	21,616
Sep 29, 2026	108.55	111.75	108.55	109.55	109.55	-0.77%	29,684
Sep 28, 2026	112.30	115.85	108.15	110.40	110.40	-6.95%	76,231
Sep 25, 2026	112.10	122.60	112.10	118.65	118.65	0.72%	34,962
Sep 24, 2026	131.00	131.00	117.00	117.80	117.80	-4.27%	27,481
Sep 23, 2026	116.70	124.90	116.45	123.05	123.05	5.40%	72,559
Sep 22, 2026	114.80	119.25	114.40	116.75	116.75	2.46%	51,851
Sep 21, 2026	112.05	118.15	112.05	113.95	113.95	-2.98%	55,606
Sep 18, 2026	121.10	122.65	117.00	117.45	117.45	-2.65%	23,819
Sep 17, 2026	114.95	122.00	114.95	120.65	120.65	5.05%	29,240
Sep 16, 2026	119.60	119.60	114.05	114.85	114.85	-2.63%	19,904
Sep 15, 2026	125.90	125.90	116.80	117.95	117.95	-4.69%	49,301
Sep 11, 2026	121.00	126.10	117.80	123.75	123.75	1.23%	88,025
Sep 10, 2026	120.00	124.50	120.00	122.25	122.25	0.70%	77,103
Sep 9, 2026	129.45	129.45	121.00	121.40	121.40	-4.71%	40,412
Sep 8, 2026	129.25	131.20	126.15	127.40	127.40	-1.55%	53,400
Sep 7, 2026	133.05	136.50	128.75	129.40	129.40	-5.03%	176,831
Sep 4, 2026	129.00	139.00	127.00	136.25	136.25	6.86%	375,454
Sep 3, 2026	133.40	136.00	125.80	127.50	127.50	-4.78%	392,296
Sep 2, 2026	123.40	136.20	123.40	133.90	133.90	4.81%	1,179,605
Sep 1, 2026	126.30	137.85	116.20	127.75	127.75	1.60%	1,553,614
Aug 31, 2026	131.08	132.90	124.15	125.74	125.74	-4.82%	306,811
Aug 28, 2026	113.70	133.80	111.79	132.11	132.11	16.67%	994,014
Aug 27, 2026	107.99	115.06	107.27	113.23	113.23	3.11%	200,892
Aug 26, 2026	100.50	112.87	100.38	109.81	109.81	10.04%	294,524
Aug 25, 2026	102.00	102.90	98.00	99.79	99.79	-2.39%	53,354
Aug 24, 2026	103.99	108.40	100.03	102.23	102.23	-0.13%	112,894
Aug 21, 2026	103.90	105.04	101.15	102.36	102.36	-0.68%	67,714
Aug 20, 2026	99.42	104.06	98.78	103.06	103.06	3.63%	87,088
Aug 19, 2026	103.01	104.50	99.09	99.45	99.45	-2.48%	69,947
Aug 18, 2026	100.45	104.70	99.98	101.98	101.98	0.99%	118,194
Aug 17, 2026	97.74	103.00	93.58	100.98	100.98	1.80%	185,796
Aug 14, 2026	103.78	108.72	95.73	99.19	99.19	0.95%	1,151,210
Aug 13, 2026	87.50	98.26	86.01	98.26	98.26	19.99%	917,163
Aug 12, 2026	82.50	84.81	81.00	81.89	81.89	-1.55%	13,802
Aug 11, 2026	85.39	85.39	82.05	83.18	83.18	-2.62%	20,948
Aug 10, 2026	86.14	87.82	84.00	85.42	85.42	-1.02%	27,167
Aug 7, 2026	88.30	91.80	86.00	86.30	86.30	-1.33%	34,529
Aug 6, 2026	86.00	88.00	85.56	87.46	87.46	1.90%	19,703
Aug 5, 2026	89.30	89.30	85.24	85.83	85.83	-1.93%	18,930
Aug 4, 2026	85.69	87.75	85.46	87.52	87.52	2.05%	26,295
Aug 3, 2026	85.80	87.88	85.00	85.76	85.76	-0.39%	5,104
Jul 31, 2026	86.88	87.47	85.40	86.10	86.10	0.34%	35,161
Jul 30, 2026	85.60	87.00	84.94	85.81	85.81	0.42%	10,700
Jul 29, 2026	88.12	88.12	85.09	85.45	85.45	-1.09%	11,564
Jul 28, 2026	89.47	89.56	86.22	86.39	86.39	-3.96%	23,777