BOM:539332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	83.25	86.30	83.25	85.99	85.99	1.11%	11,097
Oct 5, 2026	86.90	86.90	84.37	85.05	85.05	-0.13%	13,859
Oct 1, 2026	85.06	87.55	83.41	85.16	85.16	-0.19%	36,406
Sep 30, 2026	87.33	88.06	84.65	85.32	85.32	-1.60%	21,384
Sep 29, 2026	87.20	88.03	85.55	86.71	86.71	-0.28%	29,976
Sep 28, 2026	87.54	88.94	86.40	86.95	86.95	-1.47%	36,733
Sep 25, 2026	89.50	89.50	86.91	88.25	88.25	0.51%	21,143
Sep 24, 2026	87.90	88.99	87.49	87.80	87.80	-0.14%	20,695
Sep 23, 2026	89.50	96.00	87.63	87.92	87.92	-1.62%	110,416
Sep 22, 2026	89.21	90.00	88.69	89.37	89.37	0.52%	23,317
Sep 21, 2026	89.70	89.78	87.92	88.91	88.91	0.11%	41,863
Sep 18, 2026	87.63	89.20	87.42	88.81	88.81	1.20%	27,308
Sep 17, 2026	85.19	88.11	84.68	87.76	87.76	2.55%	37,900
Sep 16, 2026	92.49	92.49	84.80	85.58	85.58	-5.79%	106,815
Sep 15, 2026	93.20	93.99	90.49	90.84	90.84	-2.96%	41,318
Sep 11, 2026	94.52	94.52	92.84	93.61	93.61	-0.05%	6,131
Sep 10, 2026	94.79	95.35	91.38	93.66	93.66	-0.89%	41,326
Sep 9, 2026	94.78	95.57	94.10	94.50	94.50	-0.30%	14,016
Sep 8, 2026	96.41	96.55	94.30	94.78	94.78	-1.32%	21,395
Sep 7, 2026	95.01	97.22	95.01	96.05	96.05	-0.74%	21,221
Sep 4, 2026	97.92	98.98	96.14	96.77	96.77	-0.52%	8,384
Sep 3, 2026	95.00	98.20	94.25	97.28	97.28	1.49%	18,587
Sep 2, 2026	96.00	96.55	94.96	95.85	95.85	0.13%	11,752
Sep 1, 2026	96.00	97.79	95.35	95.73	95.73	-0.28%	8,150
Aug 31, 2026	97.00	97.35	94.50	96.00	96.00	-0.88%	21,076
Aug 28, 2026	97.00	97.75	96.35	96.85	96.85	-0.62%	13,618
Aug 27, 2026	98.00	98.55	97.10	97.45	97.45	-1.02%	16,696
Aug 26, 2026	97.95	98.95	97.50	98.45	98.45	1.39%	32,599
Aug 25, 2026	97.30	97.65	96.30	97.10	97.10	-0.36%	26,513
Aug 24, 2026	100.40	100.40	97.00	97.45	97.45	0.52%	19,371
Aug 21, 2026	97.00	98.00	96.80	96.95	96.95	0.15%	23,065
Aug 20, 2026	98.30	98.80	96.50	96.80	96.80	-1.07%	20,386
Aug 19, 2026	99.25	99.25	97.10	97.85	97.85	-0.25%	31,359
Aug 18, 2026	98.55	99.85	97.85	98.10	98.10	-0.96%	22,199
Aug 17, 2026	100.95	100.95	98.55	99.05	99.05	-0.40%	15,071
Aug 14, 2026	99.45	100.00	98.50	99.45	99.45	-	22,236
Aug 13, 2026	100.30	100.65	98.95	99.45	99.45	-0.75%	24,615
Aug 12, 2026	98.90	100.35	98.80	100.20	100.20	0.45%	33,952
Aug 11, 2026	100.60	100.95	99.40	99.75	99.75	-1.04%	24,776
Aug 10, 2026	99.30	102.50	99.30	100.80	100.80	1.10%	14,180
Aug 7, 2026	100.20	101.60	99.30	99.70	99.70	-1.09%	16,487
Aug 6, 2026	102.35	102.55	100.20	100.80	100.80	-1.37%	27,221
Aug 5, 2026	103.65	104.10	101.90	102.20	102.20	-0.49%	13,482
Aug 4, 2026	102.85	105.20	102.50	102.70	102.70	-0.10%	24,782
Aug 3, 2026	104.95	104.95	102.55	102.80	102.80	0.05%	40,031
Jul 31, 2026	102.75	103.80	101.90	102.75	102.75	0.93%	14,762
Jul 30, 2026	103.20	103.25	101.05	101.80	101.80	-1.36%	16,588
Jul 29, 2026	103.50	104.80	102.70	103.20	103.20	0.93%	14,735
Jul 28, 2026	105.45	105.45	102.10	102.25	102.25	-1.73%	20,666
Jul 27, 2026	104.25	105.60	103.30	104.05	104.05	2.06%	137,742