BOM:543257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	76.95	77.20	76.06	76.25	76.25	-1.17%	828,153
Oct 6, 2026	76.57	78.03	76.31	77.15	77.15	0.85%	610,594
Oct 5, 2026	78.08	78.15	76.01	76.50	76.50	-0.71%	729,252
Oct 1, 2026	78.97	78.97	76.54	77.05	77.05	-2.53%	909,992
Sep 30, 2026	78.94	81.45	78.34	79.05	79.05	1.35%	1,834,649
Sep 29, 2026	78.58	79.33	77.10	78.00	78.00	-0.70%	1,071,268
Sep 28, 2026	79.87	79.92	78.40	78.55	78.55	-1.81%	1,000,817
Sep 25, 2026	79.51	80.00	79.20	80.00	80.00	0.13%	767,025
Sep 24, 2026	80.41	80.41	79.46	79.90	79.90	-1.54%	715,575
Sep 23, 2026	80.00	81.15	80.00	81.15	81.15	1.50%	353,372
Sep 22, 2026	80.41	80.83	79.80	79.95	79.95	-0.44%	616,876
Sep 21, 2026	81.27	81.65	80.14	80.30	80.30	-1.47%	606,828
Sep 18, 2026	79.27	81.50	79.27	81.50	81.50	2.81%	423,732
Sep 17, 2026	79.17	79.90	78.65	79.27	79.27	0.34%	926,870
Sep 16, 2026	79.47	79.63	78.14	79.00	79.00	-0.18%	619,084
Sep 15, 2026	81.29	81.85	79.10	79.14	79.14	-2.38%	718,289
Sep 11, 2026	80.87	81.10	80.04	81.07	81.07	-0.34%	1,243,392
Sep 10, 2026	81.64	82.65	80.85	81.35	81.35	-0.02%	487,092
Sep 9, 2026	81.76	82.43	81.20	81.37	81.37	-0.77%	660,675
Sep 8, 2026	82.81	82.95	81.75	82.00	82.00	-1.30%	1,030,787
Sep 7, 2026	83.00	83.92	82.65	83.08	83.08	-0.62%	992,976
Sep 4, 2026	83.20	83.90	82.75	83.60	83.60	1.27%	523,680
Sep 3, 2026	82.99	83.69	82.30	82.55	82.55	0.12%	420,474
Sep 2, 2026	82.50	82.50	81.35	82.45	82.45	-0.06%	886,080
Sep 1, 2026	83.44	83.78	82.23	82.50	82.50	-0.96%	436,177
Aug 31, 2026	84.05	84.16	82.88	83.30	83.30	-0.63%	668,381
Aug 28, 2026	84.65	85.00	83.70	83.83	83.83	-0.97%	849,415
Aug 27, 2026	85.44	86.19	84.50	84.65	84.65	-1.52%	910,725
Aug 26, 2026	85.90	86.80	85.89	85.96	85.96	0.76%	405,759
Aug 25, 2026	85.99	86.40	85.08	85.31	85.31	-0.80%	880,014
Aug 24, 2026	86.81	87.24	85.65	86.00	86.00	-0.41%	609,085
Aug 21, 2026	86.79	86.99	86.31	86.35	86.35	-0.08%	311,303
Aug 20, 2026	85.60	87.22	85.36	86.42	86.42	1.55%	470,064
Aug 19, 2026	86.10	87.27	85.00	85.10	85.10	-1.22%	1,289,277
Aug 18, 2026	86.99	87.51	86.05	86.15	86.15	-0.98%	418,521
Aug 17, 2026	87.21	87.50	86.22	87.00	87.00	-0.68%	1,015,324
Aug 14, 2026	88.18	88.52	87.52	87.60	87.60	-0.90%	651,192
Aug 13, 2026	88.15	88.61	87.90	88.40	88.40	0.16%	623,818
Aug 12, 2026	87.71	88.40	87.50	88.26	88.26	0.30%	950,347
Aug 11, 2026	88.21	88.52	87.86	88.00	88.00	-0.56%	634,344
Aug 10, 2026	89.20	89.20	88.01	88.50	88.50	-0.11%	388,220
Aug 7, 2026	89.40	89.45	88.57	88.60	88.60	-0.75%	293,532
Aug 6, 2026	88.90	89.94	88.76	89.27	89.27	0.45%	517,366
Aug 5, 2026	89.80	90.55	88.65	88.87	88.87	-1.04%	985,466
Aug 4, 2026	90.26	90.52	89.60	89.80	89.80	-0.39%	592,152
Aug 3, 2026	89.37	90.78	89.37	90.15	90.15	1.09%	1,814,927
Jul 31, 2026	89.50	89.88	88.45	89.18	89.18	0.27%	1,358,833
Jul 30, 2026	89.44	89.48	87.71	88.94	88.94	-0.12%	1,236,754
Jul 29, 2026	87.29	89.60	87.29	89.05	89.05	2.12%	1,396,247
Jul 28, 2026	88.22	88.36	87.02	87.20	87.20	-1.03%	351,313