BOM:540879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	390.80	396.60	386.45	392.55	392.31	0.93%	498,005
Aug 13, 2026	380.00	391.00	379.10	388.95	388.71	2.41%	416,519
Aug 12, 2026	388.95	391.05	378.00	379.80	379.57	-2.29%	175,021
Aug 11, 2026	387.45	392.25	385.85	388.70	388.46	0.12%	306,102
Aug 10, 2026	404.35	407.40	386.25	388.25	388.01	-3.89%	642,496
Aug 7, 2026	404.80	408.50	402.00	403.95	403.70	0.15%	227,345
Aug 6, 2026	400.10	408.50	397.00	403.35	403.10	1.01%	556,240
Aug 5, 2026	400.50	403.00	393.40	399.30	399.06	0.29%	353,041
Aug 4, 2026	397.70	404.85	395.60	398.15	397.91	0.13%	432,098
Aug 3, 2026	394.65	400.00	391.05	397.65	397.41	2.24%	436,344
Jul 31, 2026	377.95	392.80	377.00	388.95	388.71	3.14%	819,485
Jul 30, 2026	381.95	381.95	374.65	377.10	376.87	-1.55%	557,936
Jul 29, 2026	379.45	385.40	373.90	383.05	382.82	1.35%	507,811
Jul 28, 2026	392.00	392.65	375.00	377.95	377.72	-3.82%	753,421