BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	171.00	171.89	169.39	169.87	169.87	-0.67%	30,164
Sep 30, 2026	172.98	172.98	170.67	171.02	171.02	-0.59%	56,229
Sep 29, 2026	173.50	173.50	171.61	172.03	172.03	-0.45%	33,911
Sep 28, 2026	173.39	173.39	172.30	172.81	172.81	0.02%	19,280
Sep 25, 2026	172.90	173.02	171.90	172.78	172.78	0.37%	30,301
Sep 24, 2026	172.55	174.00	171.55	172.15	172.15	-0.77%	37,628
Sep 23, 2026	173.40	173.89	172.41	173.48	173.48	0.44%	21,651
Sep 22, 2026	173.90	173.90	171.51	172.72	172.72	-0.45%	567,027
Sep 21, 2026	173.89	174.88	172.87	173.50	173.50	0.01%	63,363
Sep 18, 2026	173.00	174.28	172.82	173.49	173.49	0.06%	19,912
Sep 17, 2026	173.47	174.13	172.50	173.38	173.38	0.01%	32,375
Sep 16, 2026	173.49	173.90	173.11	173.36	173.36	0.14%	14,425
Sep 15, 2026	174.28	174.66	173.10	173.12	173.12	-0.45%	24,939
Sep 11, 2026	173.21	174.38	173.21	173.90	173.90	-0.34%	14,288
Sep 10, 2026	174.70	174.92	173.84	174.50	174.50	0.30%	20,633
Sep 9, 2026	173.81	175.22	173.70	173.97	173.97	-0.29%	15,241
Sep 8, 2026	176.20	176.20	174.25	174.48	174.48	-0.51%	27,912
Sep 7, 2026	176.48	176.48	175.18	175.37	175.37	-0.06%	581,486
Sep 4, 2026	175.70	175.70	175.00	175.48	175.48	0.14%	13,975
Sep 3, 2026	175.98	175.98	174.93	175.24	175.24	-0.05%	16,715
Sep 2, 2026	176.30	176.30	174.89	175.32	175.32	0.25%	38,395
Sep 1, 2026	176.77	176.77	174.79	174.88	174.88	-0.14%	38,703
Aug 31, 2026	175.00	176.90	173.84	175.12	175.12	0.44%	40,913
Aug 28, 2026	175.35	175.35	174.12	174.35	174.35	-0.26%	12,302
Aug 27, 2026	175.99	175.99	174.06	174.81	174.81	0.28%	110,009
Aug 26, 2026	174.72	175.98	174.13	174.32	174.32	-0.45%	21,665
Aug 25, 2026	176.06	176.17	174.65	175.11	175.11	-0.05%	15,426
Aug 24, 2026	177.40	177.40	174.58	175.19	175.19	-0.38%	65,230
Aug 21, 2026	173.50	176.45	173.50	175.85	175.85	0.13%	37,236
Aug 20, 2026	177.75	177.75	174.22	175.62	175.62	-0.61%	63,794
Aug 19, 2026	176.01	177.28	176.01	176.69	176.69	-0.17%	37,080
Aug 18, 2026	177.64	177.64	176.00	176.99	176.99	0.03%	21,861
Aug 17, 2026	177.01	177.20	176.10	176.93	176.93	1.23%	36,094
Aug 14, 2026	178.60	179.34	178.06	178.90	174.78	0.52%	54,748
Aug 13, 2026	178.00	179.62	176.71	177.98	173.88	-0.23%	77,565
Aug 12, 2026	179.32	179.32	177.19	178.39	174.28	-0.01%	50,685
Aug 11, 2026	179.98	179.98	177.91	178.41	174.30	-0.07%	43,117
Aug 10, 2026	180.40	180.40	178.09	178.53	174.42	0.11%	18,824
Aug 7, 2026	178.89	178.89	178.07	178.33	174.22	-0.15%	11,551
Aug 6, 2026	178.75	180.00	177.52	178.59	174.48	0.43%	20,981
Aug 5, 2026	178.99	178.99	174.71	177.82	173.72	0.03%	28,791,141
Aug 4, 2026	178.36	179.00	177.41	177.77	173.68	-0.34%	140,195
Aug 3, 2026	180.67	180.67	178.32	178.37	174.26	-0.29%	89,476
Jul 31, 2026	179.68	179.68	178.41	178.89	174.77	0.71%	355,297
Jul 30, 2026	177.30	179.24	177.30	177.63	173.54	-0.28%	13,515
Jul 29, 2026	179.66	179.66	177.68	178.13	174.03	0.25%	22,298
Jul 28, 2026	177.90	179.29	177.12	177.68	173.59	0.19%	23,483
Jul 27, 2026	179.60	180.26	176.56	177.34	173.26	-1.23%	52,255
Jul 24, 2026	178.67	179.88	178.67	179.54	175.41	0.21%	11,911
Jul 23, 2026	180.00	180.10	178.57	179.17	175.04	-0.41%	12,094