BOM:533278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	426.55	426.90	410.55	411.85	411.85	-3.09%	164,276
Oct 5, 2026	423.20	430.75	421.55	425.00	425.00	0.83%	2,403,081
Oct 1, 2026	423.45	426.40	416.35	421.50	421.50	-0.67%	218,733
Sep 30, 2026	426.80	432.80	424.00	424.35	424.35	-0.07%	501,997
Sep 29, 2026	421.00	426.00	420.75	424.65	424.65	0.72%	124,604
Sep 28, 2026	426.80	429.40	421.20	421.60	421.60	-0.87%	205,753
Sep 25, 2026	424.85	426.85	421.50	425.30	425.30	0.81%	96,243
Sep 24, 2026	423.05	423.95	418.70	421.90	421.90	-0.50%	82,567
Sep 23, 2026	427.80	429.45	421.50	424.00	424.00	-1.03%	218,280
Sep 22, 2026	422.90	428.70	419.70	428.40	428.40	3.35%	619,165
Sep 21, 2026	411.20	415.35	410.55	414.50	414.50	0.64%	192,521
Sep 18, 2026	418.95	419.95	409.85	411.85	411.85	-1.45%	1,292,839
Sep 17, 2026	421.55	422.75	416.60	417.90	417.90	-0.95%	225,684
Sep 16, 2026	419.45	423.45	417.50	421.90	421.90	0.69%	171,878
Sep 15, 2026	426.90	426.90	417.75	419.00	419.00	-1.55%	634,425
Sep 11, 2026	431.55	434.25	423.90	425.60	425.60	-1.82%	364,933
Sep 10, 2026	433.00	436.45	430.00	433.50	433.50	0.46%	440,862
Sep 9, 2026	421.00	435.35	420.05	431.50	431.50	2.81%	789,958
Sep 8, 2026	418.50	423.35	416.00	419.70	419.70	0.27%	223,290
Sep 7, 2026	419.00	420.20	413.50	418.55	418.55	1.03%	443,664
Sep 4, 2026	417.75	417.85	412.60	414.30	414.30	0.10%	231,658
Sep 3, 2026	421.90	428.40	416.85	419.15	413.90	0.25%	1,408,876
Sep 2, 2026	405.25	422.35	405.05	418.10	412.86	3.88%	3,634,746
Sep 1, 2026	402.40	407.20	399.50	402.50	397.46	0.12%	488,312
Aug 31, 2026	401.05	405.60	399.40	402.00	396.96	0.25%	504,978
Aug 28, 2026	400.30	406.30	397.30	401.00	395.98	-0.25%	26,258,726
Aug 27, 2026	403.50	404.80	398.40	402.00	396.96	-0.46%	251,225
Aug 26, 2026	406.00	406.00	401.45	403.85	398.79	0.10%	190,430
Aug 25, 2026	408.95	408.95	401.05	403.45	398.40	-0.75%	265,512
Aug 24, 2026	406.45	410.95	404.60	406.50	401.41	0.37%	529,951
Aug 21, 2026	402.10	405.90	402.00	405.00	399.93	0.50%	270,093
Aug 20, 2026	401.00	403.00	395.75	403.00	397.95	0.75%	177,388
Aug 19, 2026	406.90	406.90	397.40	400.00	394.99	-1.70%	369,779
Aug 18, 2026	409.20	412.65	406.75	406.90	401.80	-0.27%	289,614
Aug 17, 2026	407.60	408.50	405.05	408.00	402.89	-0.07%	592,862
Aug 14, 2026	410.10	410.35	405.75	408.30	403.19	-0.05%	605,941
Aug 13, 2026	410.50	410.50	406.65	408.50	403.38	-0.16%	159,314
Aug 12, 2026	413.10	413.60	408.20	409.15	404.03	-0.33%	340,583
Aug 11, 2026	410.95	413.35	409.30	410.50	405.36	-0.12%	376,501
Aug 10, 2026	415.80	415.85	410.40	411.00	405.85	-0.64%	360,790
Aug 7, 2026	415.60	415.60	412.55	413.65	408.47	0.23%	13,155,785
Aug 6, 2026	415.80	415.80	412.05	412.70	407.53	-0.31%	285,215
Aug 5, 2026	418.00	418.00	411.70	414.00	408.81	-0.08%	123,364
Aug 4, 2026	415.95	417.60	413.35	414.35	409.16	-0.02%	131,736
Aug 3, 2026	415.30	416.90	412.55	414.45	409.26	0.08%	183,031
Jul 31, 2026	411.65	415.30	410.25	414.10	408.91	0.56%	248,775
Jul 30, 2026	412.95	418.25	410.10	417.30	406.64	1.78%	662,386
Jul 29, 2026	413.00	415.05	406.30	410.00	399.53	-0.02%	1,355,172
Jul 28, 2026	423.85	423.85	407.00	410.10	399.63	-4.07%	785,485
Jul 27, 2026	430.55	430.80	426.00	427.50	416.58	0.06%	399,416