BOM:539336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	229.20	232.00	227.85	228.45	228.45	-0.67%	93,790
Oct 6, 2026	231.15	234.60	229.05	230.00	230.00	-0.95%	124,634
Oct 5, 2026	233.10	234.95	230.80	232.20	232.20	0.96%	35,759
Oct 1, 2026	237.00	237.00	225.55	230.00	230.00	-3.30%	131,053
Sep 30, 2026	236.35	240.60	236.20	237.85	237.85	0.63%	37,779
Sep 29, 2026	234.05	241.00	229.45	236.35	236.35	0.40%	174,373
Sep 28, 2026	236.30	237.60	234.00	235.40	235.40	-0.23%	78,271
Sep 25, 2026	233.95	236.25	231.55	235.95	235.95	0.04%	55,363
Sep 24, 2026	236.55	236.75	234.00	235.85	235.85	-0.67%	69,168
Sep 23, 2026	230.45	238.45	230.00	237.45	237.45	3.04%	209,042
Sep 22, 2026	239.65	239.90	229.50	230.45	230.45	-3.40%	215,254
Sep 21, 2026	244.25	244.75	237.95	238.55	238.55	-2.75%	90,454
Sep 18, 2026	239.15	251.00	238.35	245.30	245.30	2.38%	335,252
Sep 17, 2026	242.00	244.90	237.65	239.60	239.60	-1.80%	154,690
Sep 16, 2026	245.10	245.75	241.55	244.00	244.00	0.23%	31,561
Sep 15, 2026	241.70	247.10	241.70	243.45	243.45	0.74%	112,759
Sep 11, 2026	249.40	249.40	240.40	241.65	241.65	-1.71%	99,368
Sep 10, 2026	258.80	264.40	253.85	254.75	245.85	-1.64%	163,786
Sep 9, 2026	258.25	262.00	258.25	259.00	249.95	-0.42%	72,771
Sep 8, 2026	263.80	263.80	259.00	260.10	251.01	-0.65%	48,836
Sep 7, 2026	266.85	267.15	261.55	261.80	252.65	-0.51%	69,588
Sep 4, 2026	266.25	268.05	262.40	263.15	253.96	-0.34%	134,975
Sep 3, 2026	264.20	266.65	263.00	264.05	254.83	0.65%	112,096
Sep 2, 2026	255.45	262.80	253.75	262.35	253.18	3.23%	130,466
Sep 1, 2026	249.00	258.00	248.95	254.15	245.27	2.60%	150,302
Aug 31, 2026	255.00	256.55	246.60	247.70	239.05	-2.81%	171,768
Aug 28, 2026	252.40	255.40	250.05	254.85	245.95	1.76%	77,732
Aug 27, 2026	253.95	256.85	249.05	250.45	241.70	-1.38%	114,266
Aug 26, 2026	258.15	259.00	252.05	253.95	245.08	-0.94%	46,807
Aug 25, 2026	259.95	263.45	255.00	256.35	247.39	-0.98%	71,956
Aug 24, 2026	262.25	266.35	258.20	258.90	249.86	-1.69%	107,698
Aug 21, 2026	269.85	269.85	263.00	263.35	254.15	-1.40%	48,764
Aug 20, 2026	269.35	272.00	266.40	267.10	257.77	0.45%	52,294
Aug 19, 2026	277.75	277.75	265.40	265.90	256.61	-1.24%	128,703
Aug 18, 2026	276.75	277.45	267.45	269.25	259.84	-2.53%	106,362
Aug 17, 2026	284.60	287.35	273.00	276.25	266.60	-2.42%	145,562
Aug 14, 2026	285.20	294.30	279.90	283.10	273.21	-0.94%	334,869
Aug 13, 2026	278.95	293.70	275.20	285.80	275.82	4.10%	2,958,204
Aug 12, 2026	300.00	300.00	272.30	274.55	264.96	0.05%	513,133
Aug 11, 2026	265.75	278.90	265.75	274.40	264.81	3.25%	179,944
Aug 10, 2026	264.80	267.00	262.40	265.75	256.47	-0.39%	77,304
Aug 7, 2026	272.25	276.65	264.00	266.80	257.48	-3.11%	65,002
Aug 6, 2026	271.00	278.85	271.00	275.35	265.73	1.03%	50,347
Aug 5, 2026	279.00	279.00	270.25	272.55	263.03	-2.26%	57,169
Aug 4, 2026	278.65	280.80	276.00	278.85	269.11	0.02%	44,865
Aug 3, 2026	276.45	281.95	274.90	278.80	269.06	1.46%	72,509
Jul 31, 2026	278.00	278.00	270.50	274.80	265.20	-0.18%	53,837
Jul 30, 2026	274.90	278.90	271.00	275.30	265.68	0.88%	31,514
Jul 29, 2026	270.45	275.00	269.10	272.90	263.37	1.68%	48,814
Jul 28, 2026	265.65	273.80	265.55	268.40	259.02	1.09%	92,901