BOM:537326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	58.30	65.90	58.00	61.47	61.47	7.37%	42,421
Oct 6, 2026	57.99	57.99	56.55	57.25	57.25	2.16%	67,749
Oct 5, 2026	58.68	59.00	55.20	56.04	56.04	0.45%	12,597
Oct 1, 2026	59.75	59.75	53.90	55.79	55.79	-2.58%	15,340
Sep 30, 2026	57.97	57.97	57.25	57.27	57.27	-1.24%	3,287
Sep 29, 2026	58.45	58.45	56.06	57.99	57.99	1.12%	6,458
Sep 28, 2026	59.59	59.59	56.31	57.35	57.35	-3.76%	15,005
Sep 25, 2026	59.11	59.98	58.02	59.59	59.59	0.25%	5,221
Sep 24, 2026	59.97	60.00	58.10	59.44	59.44	-3.33%	11,009
Sep 23, 2026	58.80	61.49	56.40	61.49	61.49	4.95%	30,450
Sep 22, 2026	61.99	61.99	57.00	58.59	58.59	-0.31%	16,773
Sep 21, 2026	59.25	59.25	57.03	58.77	58.77	1.19%	18,308
Sep 18, 2026	59.20	59.90	57.00	58.08	58.08	-1.78%	27,863
Sep 17, 2026	62.00	62.00	58.00	59.13	59.13	-1.89%	8,198
Sep 16, 2026	64.00	64.00	59.21	60.27	60.27	-2.71%	27,903
Sep 15, 2026	65.70	65.70	61.00	61.95	61.95	-1.70%	2,715
Sep 11, 2026	63.86	64.00	62.02	63.02	63.02	-1.32%	27,163
Sep 10, 2026	68.70	69.90	62.00	63.86	63.86	-2.95%	25,682
Sep 9, 2026	57.50	68.46	57.00	65.80	65.80	15.34%	43,642
Sep 8, 2026	57.90	57.90	56.05	57.05	57.05	-1.47%	11,433
Sep 7, 2026	57.00	59.50	57.00	57.90	57.90	0.99%	36,000
Sep 4, 2026	57.99	57.99	56.92	57.33	57.33	1.06%	17,475
Sep 3, 2026	59.57	64.00	55.35	56.73	56.73	-3.93%	64,157
Sep 2, 2026	57.50	61.90	57.50	59.05	59.05	-4.94%	50,533
Sep 1, 2026	61.30	64.79	61.00	62.12	62.12	-2.11%	13,094
Aug 31, 2026	63.11	64.00	60.60	63.46	63.46	-0.83%	15,665
Aug 28, 2026	65.79	65.79	62.16	63.99	63.99	0.19%	4,813
Aug 27, 2026	66.99	67.89	61.16	63.87	63.87	-2.74%	102,683
Aug 26, 2026	69.69	69.69	64.00	65.67	65.67	-2.06%	14,104
Aug 25, 2026	67.20	70.90	66.10	67.05	67.05	-1.76%	6,592
Aug 24, 2026	69.01	70.39	67.10	68.25	68.25	-0.18%	9,840
Aug 21, 2026	71.83	71.83	68.00	68.37	68.37	-3.06%	11,074
Aug 20, 2026	71.99	72.00	70.00	70.53	70.53	-0.27%	5,250
Aug 19, 2026	71.00	72.50	70.00	70.72	70.72	-0.91%	17,368
Aug 18, 2026	66.90	72.80	66.90	71.37	71.37	5.95%	21,293
Aug 17, 2026	68.82	69.80	64.68	67.36	67.36	-2.12%	17,173
Aug 14, 2026	70.00	71.73	68.31	68.82	68.82	-1.80%	9,084
Aug 13, 2026	71.55	77.86	70.00	70.08	70.08	-6.05%	33,906
Aug 12, 2026	73.49	77.00	73.00	74.59	74.59	2.93%	37,581
Aug 11, 2026	71.75	73.55	70.58	72.47	72.47	0.50%	13,308
Aug 10, 2026	68.05	72.55	68.05	72.11	72.11	1.02%	14,920
Aug 7, 2026	72.82	72.82	70.50	71.38	71.38	1.36%	8,529
Aug 6, 2026	70.88	71.34	68.04	70.42	70.42	1.69%	18,481
Aug 5, 2026	70.78	70.78	67.90	69.25	69.25	1.20%	15,972
Aug 4, 2026	71.77	71.78	68.00	68.43	68.43	-4.12%	14,204
Aug 3, 2026	73.40	73.40	69.10	71.37	71.37	4.43%	8,467
Jul 31, 2026	73.90	73.90	68.00	68.34	68.34	-4.08%	36,815
Jul 30, 2026	74.70	74.70	70.61	71.25	71.25	-3.64%	3,068
Jul 29, 2026	74.74	74.74	70.56	73.94	73.94	2.28%	1,707
Jul 28, 2026	74.49	74.50	70.25	72.29	72.29	-1.78%	10,158