BOM:532976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	61.94	64.06	61.94	64.06	64.06	5.00%	7,583
Oct 5, 2026	62.95	63.34	59.65	61.01	61.01	-0.81%	15,630
Oct 1, 2026	62.13	62.52	60.50	61.51	61.51	-1.52%	26,316
Sep 30, 2026	63.35	64.63	62.09	62.46	62.46	-1.56%	21,753
Sep 29, 2026	63.30	64.21	62.08	63.45	63.45	-0.06%	10,676
Sep 28, 2026	63.11	65.31	63.11	63.49	63.49	-2.35%	23,228
Sep 25, 2026	64.76	65.51	64.60	65.02	65.02	-0.64%	11,845
Sep 24, 2026	65.04	67.75	65.04	65.44	65.44	-2.30%	30,483
Sep 23, 2026	64.75	67.40	63.74	66.98	66.98	3.96%	63,141
Sep 22, 2026	63.91	65.57	63.91	64.43	64.43	1.40%	21,023
Sep 21, 2026	64.38	64.38	62.25	63.54	63.54	-1.21%	78,707
Sep 18, 2026	63.41	65.23	63.03	64.32	64.32	0.83%	53,357
Sep 17, 2026	64.80	64.80	62.08	63.79	63.79	-0.30%	12,396
Sep 16, 2026	60.00	64.73	60.00	63.98	63.98	2.86%	41,119
Sep 15, 2026	65.05	65.85	62.05	62.20	62.20	-4.56%	36,232
Sep 11, 2026	67.00	67.00	64.50	65.17	65.17	-3.39%	49,178
Sep 10, 2026	70.00	70.00	67.33	67.46	67.46	-1.76%	17,120
Sep 9, 2026	69.18	69.54	67.97	68.67	68.67	1.25%	45,368
Sep 8, 2026	68.03	70.02	67.64	67.82	67.82	-2.81%	29,651
Sep 7, 2026	68.40	72.47	66.60	69.78	69.78	-0.01%	121,782
Sep 4, 2026	70.97	71.36	69.43	69.79	69.79	-1.61%	60,331
Sep 3, 2026	72.00	72.00	70.72	70.93	70.93	0.51%	7,767
Sep 2, 2026	70.44	72.22	69.59	70.57	70.57	0.34%	24,252
Sep 1, 2026	73.50	74.19	69.89	70.33	70.33	-2.58%	87,008
Aug 31, 2026	72.45	72.66	69.00	72.19	72.19	4.32%	177,047
Aug 28, 2026	71.55	71.55	68.64	69.20	69.20	-1.34%	33,557
Aug 27, 2026	70.28	71.63	69.50	70.14	70.14	2.81%	83,147
Aug 26, 2026	66.43	68.85	64.96	68.22	68.22	4.03%	37,903
Aug 25, 2026	67.20	68.90	64.43	65.58	65.58	-0.08%	46,043
Aug 24, 2026	63.50	65.93	63.50	65.63	65.63	2.26%	55,868
Aug 21, 2026	66.08	66.08	63.20	64.18	64.18	-2.15%	15,303
Aug 20, 2026	64.50	67.52	64.50	65.59	65.59	-1.28%	58,737
Aug 19, 2026	67.63	68.83	66.00	66.44	66.44	-1.64%	16,744
Aug 18, 2026	71.94	71.94	66.59	67.55	67.55	-3.62%	62,996
Aug 17, 2026	72.79	72.85	68.69	70.09	70.09	-1.03%	46,851
Aug 14, 2026	68.87	71.60	68.30	70.82	70.82	3.39%	45,747
Aug 13, 2026	65.11	68.75	64.48	68.50	68.50	4.61%	62,762
Aug 12, 2026	66.77	66.79	64.99	65.48	65.48	-1.92%	10,899
Aug 11, 2026	68.19	69.40	65.37	66.76	66.76	-0.13%	37,113
Aug 10, 2026	67.20	68.80	64.16	66.85	66.85	1.91%	40,079
Aug 7, 2026	62.80	65.80	62.30	65.60	65.60	4.46%	17,193
Aug 6, 2026	61.55	63.59	61.02	62.80	62.80	0.58%	23,012
Aug 5, 2026	65.70	65.70	61.15	62.44	62.44	-1.61%	24,496
Aug 4, 2026	60.86	63.80	60.86	63.46	63.46	4.31%	36,471
Aug 3, 2026	57.01	60.84	57.01	60.84	60.84	4.99%	61,215
Jul 31, 2026	58.88	59.30	57.40	57.95	57.95	-3.09%	44,439
Jul 30, 2026	60.16	61.50	58.60	59.80	59.80	-2.56%	27,138
Jul 29, 2026	60.65	61.50	59.62	61.37	61.37	1.17%	7,461
Jul 28, 2026	61.99	62.30	59.20	60.66	60.66	-0.48%	9,272
Jul 27, 2026	62.18	62.18	60.55	60.95	60.95	-0.15%	4,422