BOM:540879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	429.75	435.70	411.50	415.05	415.05	-2.43%	937,803
Oct 27, 2026	415.10	446.80	414.00	425.40	425.40	3.44%	4,101,112
Oct 26, 2026	390.70	432.30	389.05	411.25	411.25	9.99%	4,037,202
Oct 23, 2026	388.80	392.00	363.00	373.90	373.90	-3.83%	668,644
Oct 22, 2026	395.75	397.30	386.10	388.80	388.80	-1.89%	401,481
Oct 21, 2026	426.10	428.00	394.10	396.30	396.30	-6.65%	601,596
Oct 19, 2026	433.40	434.80	420.10	424.55	424.55	-0.98%	425,012
Oct 16, 2026	416.50	439.05	416.50	428.75	428.75	2.61%	970,318
Oct 15, 2026	421.65	425.90	410.50	417.85	417.85	-0.92%	472,251
Oct 14, 2026	407.00	424.55	405.05	421.75	421.75	3.62%	571,082
Oct 13, 2026	401.70	407.70	394.70	407.00	407.00	1.37%	336,569
Oct 12, 2026	388.50	408.50	388.50	401.50	401.50	3.27%	441,940
Oct 9, 2026	395.00	397.70	383.90	388.80	388.80	-1.63%	341,865
Oct 8, 2026	413.05	415.95	392.00	395.25	395.25	-5.05%	396,193
Oct 7, 2026	407.90	422.35	404.70	416.25	416.25	2.03%	519,764
Oct 6, 2026	403.15	408.80	402.10	407.95	407.95	1.59%	181,404
Oct 5, 2026	394.70	405.40	394.70	401.55	401.55	1.88%	275,542
Oct 1, 2026	400.15	403.55	389.10	394.15	394.15	-2.21%	230,287
Sep 30, 2026	402.50	410.65	401.50	403.05	403.05	0.10%	375,787
Sep 29, 2026	411.15	413.00	399.05	402.65	402.65	-1.38%	324,052
Sep 28, 2026	400.85	414.00	388.40	408.30	408.30	3.24%	788,724
Sep 25, 2026	400.80	402.00	393.25	395.50	395.50	-0.83%	171,874
Sep 24, 2026	400.05	407.75	396.90	398.80	398.80	-1.59%	397,848
Sep 23, 2026	408.10	412.65	402.70	405.25	405.25	-0.53%	387,139
Sep 22, 2026	389.50	412.50	389.50	407.65	407.40	5.64%	964,700
Sep 21, 2026	372.85	400.00	372.85	385.90	385.66	4.14%	832,602
Sep 18, 2026	383.00	391.85	368.10	370.55	370.32	-2.02%	526,087
Sep 17, 2026	371.65	382.90	371.25	378.20	377.97	2.26%	319,694
Sep 16, 2026	386.60	387.80	361.75	369.85	369.62	-4.30%	807,391
Sep 15, 2026	424.85	424.90	384.00	386.45	386.21	-8.41%	576,908
Sep 11, 2026	411.15	423.70	409.50	421.95	421.69	2.19%	476,364
Sep 10, 2026	422.90	423.20	408.10	412.90	412.65	-2.20%	417,608
Sep 9, 2026	418.95	427.95	415.30	422.20	421.94	1.03%	747,699
Sep 8, 2026	408.00	424.00	406.00	417.90	417.64	3.47%	907,530
Sep 7, 2026	390.05	407.45	390.05	403.90	403.65	3.95%	663,491
Sep 4, 2026	383.05	393.00	383.05	388.55	388.31	1.25%	305,602
Sep 3, 2026	383.55	389.80	381.00	383.75	383.51	0.29%	233,818
Sep 2, 2026	379.25	389.20	374.00	382.65	382.42	0.90%	281,704
Sep 1, 2026	386.55	389.25	377.80	379.25	379.02	-1.79%	245,304
Aug 31, 2026	387.45	392.00	383.55	386.15	385.91	-0.34%	278,383
Aug 28, 2026	387.00	388.80	383.90	387.45	387.21	0.22%	304,370
Aug 27, 2026	385.85	392.60	385.80	386.60	386.36	-0.59%	365,479
Aug 26, 2026	390.05	392.40	385.00	388.90	388.66	-0.22%	554,951
Aug 25, 2026	387.30	390.45	381.70	389.75	389.51	1.22%	442,005
Aug 24, 2026	386.55	397.65	383.85	385.05	384.81	-0.04%	925,964
Aug 21, 2026	387.75	394.65	380.90	385.20	384.96	-0.39%	426,711
Aug 20, 2026	389.40	396.00	384.90	386.70	386.46	0.22%	327,626
Aug 19, 2026	388.75	393.70	385.00	385.85	385.61	-0.41%	266,790
Aug 18, 2026	387.05	390.50	384.05	387.45	387.21	0.10%	190,940
Aug 17, 2026	394.00	397.90	386.00	387.05	386.81	-1.40%	222,668