BOM:533570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	125.32	126.43	125.32	125.66	125.66	-0.21%	16,615
Sep 22, 2026	126.50	126.58	125.01	125.93	125.93	-0.40%	28,323
Sep 21, 2026	127.16	127.68	126.34	126.43	126.43	-1.01%	19,520
Sep 18, 2026	125.92	128.13	125.92	127.72	127.72	1.95%	19,943
Sep 17, 2026	125.34	125.76	124.50	125.28	125.28	-0.46%	15,695
Sep 16, 2026	124.82	125.99	124.82	125.86	125.86	1.21%	8,160
Sep 15, 2026	125.75	125.75	124.20	124.35	124.35	-1.32%	29,920
Sep 11, 2026	125.89	126.82	124.75	126.01	126.01	-0.96%	35,299
Sep 10, 2026	126.81	127.97	126.81	127.23	127.23	0.36%	62,911
Sep 9, 2026	126.64	127.38	126.11	126.77	126.77	-0.05%	15,629
Sep 8, 2026	126.42	127.64	126.23	126.83	126.83	0.36%	56,774
Sep 7, 2026	127.10	127.10	125.42	126.37	126.37	-1.29%	66,271
Sep 4, 2026	127.22	128.71	124.03	128.02	128.02	0.63%	33,349
Sep 3, 2026	127.45	127.92	126.26	127.22	127.22	2.31%	39,090
Sep 2, 2026	123.11	124.98	123.11	124.35	124.35	-1.33%	33,607
Sep 1, 2026	128.00	128.42	124.61	126.03	126.03	-1.39%	78,668
Aug 31, 2026	128.94	128.94	126.51	127.81	127.81	-3.14%	119,282
Aug 28, 2026	130.38	132.02	130.10	131.96	131.96	0.86%	44,541
Aug 27, 2026	132.70	132.70	128.84	130.83	130.83	-1.89%	96,664
Aug 26, 2026	133.06	134.15	133.02	133.35	133.35	-0.38%	60,002
Aug 25, 2026	133.35	134.53	133.19	133.86	133.86	-0.36%	66,012
Aug 24, 2026	133.17	134.78	133.14	134.34	134.34	1.56%	76,597
Aug 21, 2026	130.59	132.75	130.30	132.28	132.28	1.95%	51,279
Aug 20, 2026	129.18	130.32	129.18	129.75	129.75	2.50%	49,152
Aug 19, 2026	127.44	127.44	125.76	126.58	126.58	-0.64%	27,516
Aug 18, 2026	126.76	127.65	126.76	127.39	127.39	-0.08%	31,210
Aug 17, 2026	126.26	127.76	126.26	127.49	127.49	1.17%	44,090
Aug 14, 2026	125.11	126.44	124.74	126.02	126.02	-0.33%	22,529
Aug 13, 2026	126.36	127.43	125.76	126.44	126.44	-0.84%	21,640
Aug 12, 2026	127.39	127.73	126.73	127.51	127.51	0.88%	36,039
Aug 11, 2026	127.26	128.94	125.91	126.40	126.40	0.43%	19,273
Aug 10, 2026	124.36	126.25	124.36	125.86	125.86	0.81%	84,116
Aug 7, 2026	122.53	124.93	122.53	124.85	124.85	0.74%	28,371
Aug 6, 2026	123.68	124.10	122.15	123.93	123.93	2.70%	91,880
Aug 5, 2026	119.34	120.92	119.17	120.67	120.67	2.12%	43,914
Aug 4, 2026	115.24	118.40	115.24	118.16	118.16	-0.03%	33,515
Aug 3, 2026	117.91	118.51	116.73	118.20	118.20	0.23%	19,053
Jul 31, 2026	118.36	118.66	117.89	117.93	117.93	-0.30%	28,674
Jul 30, 2026	118.18	118.47	117.55	118.28	118.28	0.48%	6,040
Jul 29, 2026	117.13	118.04	117.13	117.71	117.71	0.22%	8,015
Jul 28, 2026	119.57	119.57	117.28	117.45	117.45	-1.79%	25,543
Jul 27, 2026	119.26	120.10	119.04	119.59	119.59	0.68%	22,083
Jul 24, 2026	116.56	118.89	116.56	118.78	118.78	-0.64%	47,096
Jul 23, 2026	119.19	120.79	119.19	119.55	119.55	-0.64%	11,632
Jul 22, 2026	118.96	120.48	118.96	120.32	120.32	1.18%	25,528
Jul 21, 2026	117.21	118.96	117.21	118.92	118.92	0.88%	29,384
Jul 20, 2026	117.82	117.99	116.66	117.88	117.88	1.05%	65,451
Jul 17, 2026	116.05	117.10	115.86	116.65	116.65	-0.65%	18,142
Jul 16, 2026	117.52	117.80	117.00	117.41	117.41	0.16%	9,470
Jul 15, 2026	113.90	117.71	113.90	117.22	117.22	0.33%	17,633