BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	65.03	67.17	64.65	64.90	64.90	-0.67%	892,809
Oct 6, 2026	66.95	67.95	65.14	65.34	65.34	-2.91%	781,222
Oct 5, 2026	66.98	67.63	65.92	67.30	67.30	3.05%	480,404
Oct 1, 2026	67.07	67.56	65.05	65.31	65.31	-3.20%	375,322
Sep 30, 2026	65.98	68.25	65.80	67.47	67.47	3.45%	644,731
Sep 29, 2026	63.00	65.39	62.55	65.22	65.22	3.36%	906,903
Sep 28, 2026	64.76	64.96	63.00	63.10	63.10	-2.56%	747,466
Sep 25, 2026	63.50	65.06	62.80	64.76	64.76	3.32%	488,956
Sep 24, 2026	65.00	65.00	61.29	62.68	62.68	-5.00%	4,166,675
Sep 23, 2026	64.73	66.33	64.72	65.98	65.98	1.76%	437,805
Sep 22, 2026	64.80	65.79	64.46	64.84	64.84	0.19%	238,848
Sep 21, 2026	65.02	65.14	64.11	64.72	64.72	-0.43%	187,472
Sep 18, 2026	63.98	65.26	63.89	65.00	65.00	1.61%	297,220
Sep 17, 2026	64.54	65.70	63.48	63.97	63.97	-1.30%	1,123,600
Sep 16, 2026	63.90	65.01	63.08	64.81	64.81	1.22%	194,898
Sep 15, 2026	65.99	66.62	63.84	64.03	64.03	-2.18%	198,229
Sep 11, 2026	66.10	66.12	64.71	65.46	65.46	-1.55%	838,390
Sep 10, 2026	64.81	66.69	64.05	66.49	66.49	3.70%	721,173
Sep 9, 2026	64.21	64.88	63.73	64.12	64.12	-1.10%	531,657
Sep 8, 2026	64.86	65.48	63.90	64.83	64.83	-0.46%	729,661
Sep 7, 2026	64.72	65.35	63.60	65.13	65.13	1.09%	814,251
Sep 4, 2026	63.01	64.85	62.92	64.43	64.43	2.30%	720,460
Sep 3, 2026	64.30	65.28	62.64	62.98	62.98	-1.42%	2,016,043
Sep 2, 2026	65.18	65.50	61.36	63.89	63.89	-2.31%	3,791,110
Sep 1, 2026	69.59	69.59	65.00	65.40	65.40	-5.40%	5,044,222
Aug 31, 2026	67.09	69.43	66.73	69.13	69.13	1.84%	929,594
Aug 28, 2026	68.75	69.27	67.66	67.88	67.88	-0.96%	307,891
Aug 27, 2026	69.06	69.80	67.83	68.54	68.54	-0.74%	916,251
Aug 26, 2026	69.22	70.27	68.25	69.05	69.05	-0.52%	472,838
Aug 25, 2026	70.27	71.00	69.15	69.41	69.41	-1.31%	1,190,035
Aug 24, 2026	72.03	72.38	70.03	70.33	70.33	-2.36%	467,539
Aug 21, 2026	71.44	72.65	71.44	72.03	72.03	0.08%	857,412
Aug 20, 2026	72.75	73.90	71.53	71.97	71.97	0.24%	1,855,126
Aug 19, 2026	72.49	72.95	71.56	71.80	71.80	-0.75%	758,693
Aug 18, 2026	72.01	72.56	71.18	72.34	72.34	0.21%	413,986
Aug 17, 2026	72.80	72.80	71.43	72.19	72.19	-0.33%	502,861
Aug 14, 2026	71.50	72.85	71.22	72.43	72.43	1.70%	1,301,395
Aug 13, 2026	72.42	72.42	70.97	71.22	71.22	-1.63%	936,944
Aug 12, 2026	70.05	72.65	70.05	72.40	72.40	3.21%	1,980,104
Aug 11, 2026	70.13	70.95	69.60	70.15	70.15	0.56%	566,652
Aug 10, 2026	70.88	71.59	69.55	69.76	69.76	-0.41%	451,101
Aug 7, 2026	72.35	72.35	69.76	70.05	70.05	-2.63%	559,652
Aug 6, 2026	69.82	72.54	69.82	71.94	71.94	3.35%	1,615,081
Aug 5, 2026	70.30	71.04	68.76	69.61	69.61	-0.74%	396,483
Aug 4, 2026	71.09	71.72	68.59	70.13	70.13	-1.42%	3,096,597
Aug 3, 2026	73.01	73.02	71.00	71.14	71.14	-0.88%	1,205,677
Jul 31, 2026	70.24	72.78	69.99	71.77	71.77	2.16%	787,363
Jul 30, 2026	70.96	71.23	69.69	70.25	70.25	-0.16%	759,534
Jul 29, 2026	70.91	71.01	68.97	70.36	70.36	0.37%	770,844
Jul 28, 2026	70.34	73.02	69.85	70.10	70.10	-2.04%	2,040,884