BOM:540879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	386.60	387.80	361.75	369.85	369.85	-4.30%	806,723
Sep 15, 2026	424.85	424.90	384.00	386.45	386.45	-8.41%	576,741
Sep 11, 2026	411.15	423.70	409.50	421.95	421.95	2.19%	476,364
Sep 10, 2026	422.90	423.20	408.10	412.90	412.90	-2.20%	417,608
Sep 9, 2026	418.95	427.95	415.30	422.20	422.20	1.03%	747,699
Sep 8, 2026	408.00	424.00	406.00	417.90	417.90	3.47%	907,530
Sep 7, 2026	390.05	407.45	390.05	403.90	403.90	3.95%	663,491
Sep 4, 2026	383.05	393.00	383.05	388.55	388.55	1.25%	305,602
Sep 3, 2026	383.55	389.80	381.00	383.75	383.75	0.29%	233,818
Sep 2, 2026	379.25	389.20	374.00	382.65	382.65	0.90%	281,704
Sep 1, 2026	386.55	389.25	377.80	379.25	379.25	-1.79%	245,304
Aug 31, 2026	387.45	392.00	383.55	386.15	386.15	-0.34%	278,383
Aug 28, 2026	387.00	388.80	383.90	387.45	387.45	0.22%	304,370
Aug 27, 2026	385.85	392.60	385.80	386.60	386.60	-0.59%	363,328
Aug 26, 2026	390.05	392.40	385.00	388.90	388.90	-0.22%	554,951
Aug 25, 2026	387.30	390.45	381.70	389.75	389.75	1.22%	442,005
Aug 24, 2026	386.55	397.65	383.85	385.05	385.05	-0.04%	925,454
Aug 21, 2026	387.75	394.65	380.90	385.20	385.20	-0.39%	426,711
Aug 20, 2026	389.40	396.00	384.90	386.70	386.70	0.22%	327,626
Aug 19, 2026	388.75	393.70	385.00	385.85	385.85	-0.41%	266,790
Aug 18, 2026	387.05	390.50	384.05	387.45	387.45	0.10%	190,940
Aug 17, 2026	394.00	397.90	386.00	387.05	387.05	-1.40%	222,668
Aug 14, 2026	390.80	396.60	386.45	392.55	392.55	0.93%	498,005
Aug 13, 2026	380.00	391.00	379.10	388.95	388.95	2.41%	416,519
Aug 12, 2026	388.95	391.05	378.00	379.80	379.80	-2.29%	174,780
Aug 11, 2026	387.45	392.25	385.85	388.70	388.70	0.12%	306,102
Aug 10, 2026	404.35	407.40	386.25	388.25	388.25	-3.89%	642,496
Aug 7, 2026	404.80	408.50	402.00	403.95	403.95	0.15%	227,345
Aug 6, 2026	400.10	408.50	397.00	403.35	403.35	1.01%	556,235
Aug 5, 2026	400.50	403.00	393.40	399.30	399.30	0.29%	353,041
Aug 4, 2026	397.70	404.85	395.60	398.15	398.15	0.13%	432,098
Aug 3, 2026	394.65	400.00	391.05	397.65	397.65	2.24%	436,344
Jul 31, 2026	377.95	392.80	377.00	388.95	388.95	3.14%	818,923
Jul 30, 2026	381.95	381.95	374.65	377.10	377.10	-1.55%	557,936
Jul 29, 2026	379.45	385.40	373.90	383.05	383.05	1.35%	507,811
Jul 28, 2026	392.00	392.65	375.00	377.95	377.95	-3.82%	753,421
Jul 27, 2026	397.15	399.65	390.50	392.95	392.95	-0.29%	272,719
Jul 24, 2026	389.00	396.25	386.10	394.10	394.10	0.09%	444,134
Jul 23, 2026	406.85	406.85	388.80	393.75	393.75	-2.67%	573,204
Jul 22, 2026	392.90	406.55	387.90	404.55	404.55	3.61%	1,208,040
Jul 21, 2026	392.75	393.45	381.50	390.45	390.45	-0.50%	544,605
Jul 20, 2026	394.15	396.00	390.00	392.40	392.40	-1.23%	217,554
Jul 17, 2026	397.65	400.25	391.75	397.30	397.30	-0.34%	367,581
Jul 16, 2026	406.80	406.80	395.50	398.65	398.65	-1.48%	298,599
Jul 15, 2026	408.60	409.65	402.10	404.65	404.65	-0.28%	401,630
Jul 14, 2026	402.05	412.70	394.80	405.80	405.80	0.67%	728,490
Jul 13, 2026	408.45	408.45	400.35	403.10	403.10	-1.41%	530,071
Jul 10, 2026	413.00	417.90	403.75	408.85	408.85	2.57%	1,495,990
Jul 9, 2026	395.40	401.00	387.30	398.60	398.60	1.33%	1,068,730
Jul 8, 2026	400.35	408.60	391.40	393.35	393.35	-2.08%	1,229,319