BOM:535755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.47	47.34	44.47	45.74	45.74	3.09%	689,267
Oct 5, 2026	44.66	45.34	44.29	44.37	44.37	-0.31%	114,310
Oct 1, 2026	46.29	46.59	44.05	44.51	44.51	-4.11%	324,654
Sep 30, 2026	46.55	47.27	45.90	46.42	46.42	0.28%	296,861
Sep 29, 2026	47.53	47.68	46.00	46.29	46.29	-2.81%	618,791
Sep 28, 2026	49.25	49.54	47.34	47.63	47.63	-3.15%	179,459
Sep 25, 2026	48.10	49.27	47.89	49.18	49.18	2.33%	192,663
Sep 24, 2026	49.00	49.00	47.95	48.06	48.06	-2.16%	272,304
Sep 23, 2026	49.60	49.60	48.93	49.12	49.12	-0.22%	162,822
Sep 22, 2026	49.92	51.44	49.05	49.23	49.23	-1.30%	168,634
Sep 21, 2026	50.21	50.55	49.75	49.88	49.88	-0.54%	108,301
Sep 18, 2026	50.69	50.75	49.81	50.15	50.15	-0.71%	129,800
Sep 17, 2026	49.61	50.59	49.46	50.51	50.51	1.45%	183,434
Sep 16, 2026	49.35	50.44	48.91	49.79	49.79	1.45%	329,863
Sep 15, 2026	51.09	51.09	48.75	49.08	49.08	-2.68%	283,087
Sep 11, 2026	50.50	50.62	49.37	50.43	50.43	-0.96%	300,165
Sep 10, 2026	51.40	51.83	50.75	50.92	50.92	-0.82%	200,596
Sep 9, 2026	51.74	52.30	51.23	51.34	51.34	-1.74%	207,762
Sep 8, 2026	53.13	53.13	51.63	52.25	52.25	-1.77%	149,622
Sep 7, 2026	53.20	55.08	52.05	53.19	53.19	0.49%	759,675
Sep 4, 2026	51.10	53.33	50.47	52.93	52.93	4.96%	593,102
Sep 3, 2026	50.78	51.77	50.20	50.43	50.43	-0.12%	228,026
Sep 2, 2026	51.32	51.32	50.20	50.49	50.49	-1.14%	171,169
Sep 1, 2026	52.34	52.48	50.60	51.07	51.07	-1.94%	136,817
Aug 31, 2026	52.68	53.17	51.71	52.08	52.08	-0.88%	291,989
Aug 28, 2026	53.61	54.16	52.37	52.54	52.54	-2.12%	276,389
Aug 27, 2026	55.04	55.04	53.50	53.68	53.68	-1.52%	125,876
Aug 26, 2026	54.80	55.20	54.40	54.51	54.51	0.02%	188,384
Aug 25, 2026	54.00	54.60	53.57	54.50	54.50	0.93%	231,669
Aug 24, 2026	54.45	55.28	53.90	54.00	54.00	-0.72%	168,631
Aug 21, 2026	54.89	55.08	54.30	54.39	54.39	-0.48%	155,620
Aug 20, 2026	55.19	55.19	54.55	54.65	54.65	0.61%	161,071
Aug 19, 2026	55.60	55.60	54.16	54.32	54.32	-1.15%	344,700
Aug 18, 2026	55.25	55.46	54.85	54.95	54.95	-0.65%	248,673
Aug 17, 2026	56.08	56.08	54.91	55.31	55.31	-1.21%	279,538
Aug 14, 2026	57.00	57.20	55.70	55.99	55.99	-1.34%	262,548
Aug 13, 2026	57.59	57.74	56.60	56.75	56.75	-0.67%	219,752
Aug 12, 2026	58.95	58.98	57.05	57.13	57.13	-2.24%	303,854
Aug 11, 2026	61.00	61.15	58.14	58.44	58.44	-4.28%	958,117
Aug 10, 2026	61.99	61.99	57.51	61.05	61.05	-3.57%	1,557,682
Aug 7, 2026	63.92	63.92	62.30	63.31	63.31	0.16%	509,504
Aug 6, 2026	61.99	64.05	61.19	63.21	63.21	1.80%	475,782
Aug 5, 2026	61.02	62.50	61.02	62.09	62.09	1.67%	383,707
Aug 4, 2026	62.53	62.53	60.61	61.07	61.07	-2.04%	216,724
Aug 3, 2026	60.32	62.85	60.18	62.34	62.34	3.47%	654,793
Jul 31, 2026	59.61	61.85	58.50	60.25	60.25	2.15%	724,357
Jul 30, 2026	57.81	61.00	57.70	58.98	58.98	1.55%	786,980
Jul 29, 2026	56.70	58.38	56.70	58.08	58.08	2.43%	171,838
Jul 28, 2026	57.10	57.53	56.57	56.70	56.70	-0.54%	91,137
Jul 27, 2026	56.64	58.05	56.64	57.01	57.01	1.26%	319,088