BOM:539992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	102.86	103.78	99.68	101.07	101.07	-1.07%	763,515
Oct 5, 2026	99.50	103.37	98.84	102.16	102.16	3.87%	1,595,197
Oct 1, 2026	98.20	99.16	94.69	98.35	98.35	-0.14%	1,069,171
Sep 30, 2026	103.00	104.12	97.55	98.49	98.49	-3.55%	1,154,239
Sep 29, 2026	96.09	103.50	95.15	102.12	102.12	6.47%	1,855,253
Sep 28, 2026	98.81	99.38	95.11	95.91	95.91	-2.63%	1,222,332
Sep 25, 2026	91.10	99.60	89.03	98.50	98.50	8.37%	2,378,180
Sep 24, 2026	90.01	93.06	90.01	90.89	90.89	-0.66%	722,674
Sep 23, 2026	86.10	92.70	85.90	91.49	91.49	6.76%	1,046,973
Sep 22, 2026	85.95	88.90	85.48	85.70	85.70	0.49%	746,429
Sep 21, 2026	82.11	85.66	81.20	85.28	85.28	3.43%	409,742
Sep 18, 2026	80.11	82.62	80.11	82.45	82.45	2.79%	275,683
Sep 17, 2026	79.25	81.18	79.25	80.21	80.21	0.09%	269,061
Sep 16, 2026	79.61	80.99	77.72	80.14	80.14	0.44%	361,173
Sep 15, 2026	83.20	83.25	79.31	79.79	79.79	-3.54%	286,844
Sep 11, 2026	80.00	83.48	78.57	82.72	82.72	2.59%	565,684
Sep 10, 2026	81.13	81.98	80.49	80.63	80.63	-0.74%	225,879
Sep 9, 2026	81.39	82.54	80.75	81.23	81.23	-0.72%	355,179
Sep 8, 2026	83.09	83.60	81.50	81.82	81.82	-1.49%	199,040
Sep 7, 2026	84.00	85.04	82.70	83.06	83.06	-1.45%	281,352
Sep 4, 2026	85.45	86.66	84.00	84.28	84.28	-0.71%	335,946
Sep 3, 2026	83.10	85.92	83.10	84.88	84.88	2.50%	374,499
Sep 2, 2026	84.17	84.84	81.86	82.81	82.81	-1.70%	290,881
Sep 1, 2026	86.19	86.80	83.50	84.24	84.24	-2.26%	234,615
Aug 31, 2026	86.44	88.93	84.75	86.19	86.19	-0.55%	405,361
Aug 28, 2026	87.86	87.86	86.05	86.67	86.67	-1.06%	231,009
Aug 27, 2026	89.19	89.77	87.10	87.60	87.60	-0.94%	286,482
Aug 26, 2026	86.10	89.00	85.75	88.43	88.43	3.21%	297,963
Aug 25, 2026	87.22	88.05	84.56	85.68	85.68	-1.77%	580,543
Aug 24, 2026	90.15	90.16	86.60	87.22	87.22	-3.13%	445,567
Aug 21, 2026	92.03	93.02	89.55	90.04	90.04	-2.34%	693,106
Aug 20, 2026	93.43	93.60	91.80	92.20	92.20	-0.85%	537,085
Aug 19, 2026	93.71	94.66	92.32	92.99	92.99	-0.75%	566,422
Aug 18, 2026	91.90	94.46	91.56	93.69	93.69	2.65%	772,280
Aug 17, 2026	93.50	94.00	91.10	91.27	91.27	-2.44%	466,898
Aug 14, 2026	91.05	94.45	91.05	93.55	93.55	2.89%	750,926
Aug 13, 2026	92.88	93.45	91.02	91.17	90.92	-1.05%	312,699
Aug 12, 2026	93.99	94.21	91.02	92.14	91.89	-0.96%	574,487
Aug 11, 2026	95.52	96.44	92.25	93.03	92.77	-2.46%	1,034,803
Aug 10, 2026	97.57	99.78	94.95	95.38	95.12	-1.45%	1,305,561
Aug 7, 2026	92.30	97.65	91.00	96.78	96.51	9.49%	3,305,064
Aug 6, 2026	93.41	95.00	86.45	88.39	88.15	-5.28%	2,319,213
Aug 5, 2026	93.44	93.75	90.30	93.32	93.06	0.72%	1,284,234
Aug 4, 2026	92.24	94.00	90.54	92.65	92.40	0.85%	1,096,241
Aug 3, 2026	88.98	92.50	88.90	91.87	91.62	3.54%	954,613
Jul 31, 2026	88.30	90.46	88.00	88.73	88.49	0.73%	491,064
Jul 30, 2026	90.02	90.64	87.63	88.09	87.85	-2.14%	680,455
Jul 29, 2026	91.50	92.08	89.25	90.02	89.77	-1.29%	934,980
Jul 28, 2026	91.94	92.74	88.29	91.20	90.95	-0.05%	1,194,288
Jul 27, 2026	88.70	92.00	88.70	91.25	91.00	3.15%	925,396