BOM:538730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	330.30	347.95	330.30	346.80	346.80	1.14%	2,506
Oct 5, 2026	352.70	355.20	339.60	342.90	342.90	-1.51%	8,630
Oct 1, 2026	348.85	354.35	345.15	348.15	348.15	-1.25%	156,975
Sep 30, 2026	352.55	355.80	351.15	352.55	352.55	1.47%	1,179
Sep 29, 2026	347.15	364.15	343.70	347.45	347.45	-0.43%	8,266
Sep 28, 2026	361.10	361.10	347.30	348.95	348.95	-2.50%	2,174
Sep 25, 2026	356.35	360.75	355.95	357.90	357.90	0.18%	1,575
Sep 24, 2026	361.05	361.05	355.60	357.25	357.25	-1.11%	3,281
Sep 23, 2026	365.30	365.30	358.80	361.25	361.25	0.07%	1,078
Sep 22, 2026	355.00	368.25	354.00	361.00	361.00	1.55%	2,694
Sep 21, 2026	353.00	355.50	346.30	355.50	355.50	1.31%	1,946
Sep 18, 2026	345.95	352.05	345.60	350.90	350.90	1.58%	1,407
Sep 17, 2026	336.30	346.85	335.00	345.45	345.45	2.66%	1,117
Sep 16, 2026	335.20	341.45	325.00	336.50	336.50	0.40%	6,066
Sep 15, 2026	352.55	352.55	330.95	335.15	335.15	-3.66%	6,229
Sep 11, 2026	344.05	349.45	342.60	347.90	347.90	-0.29%	1,590
Sep 10, 2026	342.90	350.00	342.90	348.90	348.90	0.91%	12,249
Sep 9, 2026	349.75	354.90	343.85	345.75	345.75	-0.04%	10,910
Sep 8, 2026	347.50	350.80	344.20	345.90	345.90	-1.11%	4,425
Sep 7, 2026	355.95	361.00	348.00	349.80	349.80	-2.86%	5,316
Sep 4, 2026	354.50	362.10	348.25	360.10	360.10	1.64%	3,913
Sep 3, 2026	349.60	357.05	349.60	354.30	354.30	0.17%	4,198
Sep 2, 2026	360.50	360.50	351.50	353.70	353.70	-2.01%	2,201
Sep 1, 2026	371.35	371.35	357.55	360.95	360.95	-1.34%	2,994
Aug 31, 2026	371.70	373.35	361.55	365.85	365.85	-0.85%	2,012
Aug 28, 2026	364.90	371.35	364.55	369.00	369.00	0.85%	4,739
Aug 27, 2026	373.20	373.20	359.00	365.90	365.90	-0.73%	913
Aug 26, 2026	366.00	369.20	361.35	368.60	368.60	0.85%	1,603
Aug 25, 2026	366.45	370.45	363.20	365.50	365.50	0.01%	896
Aug 24, 2026	368.05	371.45	364.90	365.45	365.45	-0.98%	1,995
Aug 21, 2026	367.15	372.30	365.35	369.05	369.05	-0.71%	2,290
Aug 20, 2026	362.40	376.15	361.85	371.70	371.70	2.57%	5,618
Aug 19, 2026	366.80	366.80	359.90	362.40	362.40	0.01%	1,147
Aug 18, 2026	372.90	373.55	361.45	362.35	362.35	-3.78%	6,893
Aug 17, 2026	371.45	377.50	369.10	376.60	376.60	1.41%	3,902
Aug 14, 2026	370.85	379.10	369.00	371.35	371.35	0.01%	1,222
Aug 13, 2026	378.20	379.10	371.00	371.30	371.30	-2.37%	3,125
Aug 12, 2026	380.10	381.95	367.85	380.30	380.30	1.22%	5,638
Aug 11, 2026	386.20	386.20	375.50	375.70	375.70	-1.64%	4,214
Aug 10, 2026	356.40	388.00	356.40	381.95	381.95	5.64%	17,758
Aug 7, 2026	358.05	370.10	354.95	361.55	361.55	0.92%	10,046
Aug 6, 2026	362.95	363.05	354.65	358.25	358.25	0.06%	1,672
Aug 5, 2026	352.85	362.50	352.85	358.05	358.05	1.65%	2,571
Aug 4, 2026	355.90	358.15	345.00	352.25	352.25	-1.18%	3,760
Aug 3, 2026	371.50	372.40	354.90	356.45	356.45	-1.75%	8,273
Jul 31, 2026	346.50	369.95	346.40	362.80	362.80	5.94%	17,798
Jul 30, 2026	354.50	357.45	340.00	342.45	342.45	-2.38%	8,813
Jul 29, 2026	350.50	351.20	345.70	350.80	350.80	0.20%	4,540
Jul 28, 2026	355.40	358.05	347.50	350.10	350.10	-2.03%	5,635
Jul 27, 2026	355.70	360.00	354.35	357.35	357.35	1.56%	3,254