BOM:539785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	98.90	98.90	95.81	96.74	96.74	0.88%	16,512
Oct 6, 2026	96.90	98.27	95.46	95.90	95.90	0.16%	11,244
Oct 5, 2026	95.29	97.29	94.33	95.75	95.75	-0.07%	16,030
Oct 1, 2026	96.00	98.44	94.26	95.82	95.82	-2.80%	23,463
Sep 30, 2026	97.99	99.69	95.00	98.58	98.58	4.12%	31,953
Sep 29, 2026	93.03	95.50	91.45	94.68	94.68	0.84%	17,159
Sep 28, 2026	96.88	96.88	93.03	93.89	93.89	0.07%	8,182
Sep 25, 2026	97.00	97.00	92.16	93.82	93.82	-1.97%	28,599
Sep 24, 2026	97.05	98.31	94.99	95.71	95.71	-2.88%	24,459
Sep 23, 2026	98.75	100.53	98.14	98.55	98.55	1.27%	9,510
Sep 22, 2026	98.96	101.00	97.00	97.31	97.31	-0.91%	17,982
Sep 21, 2026	102.82	102.83	97.53	98.20	98.20	-3.18%	11,073
Sep 18, 2026	101.94	103.56	100.23	101.43	101.43	-1.35%	26,270
Sep 17, 2026	99.72	104.10	99.32	102.82	102.82	5.08%	28,151
Sep 16, 2026	97.00	99.50	94.85	97.85	97.85	0.89%	22,622
Sep 15, 2026	97.74	106.79	95.36	96.99	96.99	-0.79%	76,619
Sep 11, 2026	98.77	99.69	96.62	97.76	97.76	-1.01%	16,557
Sep 10, 2026	96.76	103.00	95.75	98.76	98.76	2.07%	38,809
Sep 9, 2026	99.54	99.54	95.67	96.76	96.76	-3.43%	18,104
Sep 8, 2026	102.28	104.23	98.28	100.20	100.20	-1.39%	50,241
Sep 7, 2026	93.46	109.29	92.93	101.61	101.61	9.42%	145,870
Sep 4, 2026	96.19	96.19	92.69	92.86	92.86	-2.01%	7,794
Sep 3, 2026	90.53	95.95	89.46	94.76	94.76	4.06%	17,211
Sep 2, 2026	92.85	92.85	89.87	91.06	91.06	-1.41%	7,003
Sep 1, 2026	96.40	96.40	90.58	92.36	92.36	-3.01%	23,092
Aug 31, 2026	97.96	99.89	94.30	95.23	95.23	0.72%	64,886
Aug 28, 2026	87.15	96.00	87.15	94.55	94.55	7.91%	33,421
Aug 27, 2026	90.35	91.81	86.68	87.62	87.62	-2.38%	13,476
Aug 26, 2026	88.09	90.07	88.09	89.76	89.76	2.56%	2,116
Aug 25, 2026	89.53	89.84	87.25	87.52	87.52	-2.59%	8,033
Aug 24, 2026	92.99	92.99	89.27	89.85	89.85	-0.29%	14,111
Aug 21, 2026	88.87	94.37	88.60	90.71	90.11	3.53%	10,384
Aug 20, 2026	89.19	89.19	87.38	87.62	87.04	0.21%	7,460
Aug 19, 2026	89.21	91.42	87.41	87.44	86.86	-1.48%	5,739
Aug 18, 2026	87.28	89.77	87.28	88.75	88.16	0.84%	4,950
Aug 17, 2026	88.50	89.23	87.43	88.01	87.43	-0.36%	8,287
Aug 14, 2026	90.35	91.20	87.11	88.33	87.75	-2.38%	13,535
Aug 13, 2026	90.20	91.91	90.15	90.48	89.88	-1.22%	8,202
Aug 12, 2026	89.76	94.14	89.76	91.60	90.99	1.91%	14,079
Aug 11, 2026	98.78	99.19	88.70	89.88	89.29	-7.95%	52,591
Aug 10, 2026	99.17	99.75	97.14	97.64	96.99	-0.70%	6,084
Aug 7, 2026	96.88	99.26	96.88	98.33	97.68	0.22%	4,552
Aug 6, 2026	96.03	101.27	96.03	98.11	97.46	2.61%	14,295
Aug 5, 2026	96.70	97.29	95.00	95.61	94.98	-1.19%	9,216
Aug 4, 2026	97.40	97.98	95.19	96.76	96.12	0.49%	5,627
Aug 3, 2026	96.40	97.47	94.22	96.29	95.65	1.46%	17,761
Jul 31, 2026	96.64	97.59	94.43	94.90	94.27	-1.79%	12,528
Jul 30, 2026	99.24	99.75	96.01	96.63	95.99	-1.78%	27,219
Jul 29, 2026	97.95	101.00	96.50	98.38	97.73	1.58%	36,718
Jul 28, 2026	96.75	98.70	95.75	96.85	96.21	1.17%	14,368