BOM:543265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	252.80	259.40	252.55	257.80	257.80	2.16%	70,855
Oct 5, 2026	257.65	259.25	251.60	252.35	252.35	-1.89%	55,697
Oct 1, 2026	262.90	263.10	253.15	257.20	257.20	-3.42%	90,142
Sep 30, 2026	259.50	281.15	259.00	266.30	266.30	2.76%	203,408
Sep 29, 2026	255.00	261.55	252.20	259.15	259.15	1.27%	26,768
Sep 28, 2026	262.05	264.10	255.00	255.90	255.90	-1.69%	52,630
Sep 25, 2026	261.45	262.00	257.50	260.30	260.30	-0.40%	23,951
Sep 24, 2026	264.95	266.00	260.45	261.35	261.35	-2.72%	14,837
Sep 23, 2026	264.70	269.50	263.30	268.65	268.65	1.88%	34,830
Sep 22, 2026	260.55	266.00	259.50	263.70	263.70	1.27%	51,267
Sep 21, 2026	267.00	267.35	259.00	260.40	260.40	-1.68%	29,153
Sep 18, 2026	260.30	267.00	258.35	264.85	264.85	2.14%	67,343
Sep 17, 2026	254.55	265.35	254.45	259.30	259.30	2.67%	136,335
Sep 16, 2026	254.05	254.30	247.90	252.55	252.55	-	80,826
Sep 15, 2026	259.85	261.25	251.00	252.55	252.55	-2.81%	28,953
Sep 11, 2026	261.50	261.50	256.85	259.85	259.85	-1.03%	31,924
Sep 10, 2026	263.55	268.10	262.05	262.55	262.55	-0.47%	64,947
Sep 9, 2026	267.30	267.95	263.00	263.80	263.80	-1.01%	59,984
Sep 8, 2026	273.75	273.75	265.05	266.50	266.50	-1.22%	45,879
Sep 7, 2026	270.25	274.45	268.10	269.80	269.80	-0.50%	77,125
Sep 4, 2026	271.00	273.75	270.00	271.15	271.15	0.06%	67,620
Sep 3, 2026	273.90	274.30	270.40	271.00	271.00	-0.17%	17,091
Sep 2, 2026	273.00	274.60	270.40	271.45	271.45	-2.51%	49,924
Sep 1, 2026	274.80	283.00	274.80	278.45	278.45	0.92%	73,261
Aug 31, 2026	278.60	278.60	274.55	275.90	275.90	-1.06%	15,042
Aug 28, 2026	279.85	282.40	278.50	278.85	278.85	-0.05%	26,819
Aug 27, 2026	280.75	282.10	278.70	279.00	279.00	-0.66%	33,126
Aug 26, 2026	281.15	286.15	280.05	280.85	280.85	0.34%	29,600
Aug 25, 2026	282.15	284.10	278.50	279.90	279.90	-0.74%	36,959
Aug 24, 2026	287.40	287.40	281.10	282.00	282.00	-1.76%	29,104
Aug 21, 2026	287.90	291.70	285.70	287.05	287.05	2.24%	174,641
Aug 20, 2026	285.25	286.00	280.15	280.75	280.75	-2.13%	58,901
Aug 19, 2026	283.85	297.50	282.50	286.85	286.85	3.50%	667,490
Aug 18, 2026	279.30	279.70	275.05	277.15	277.15	-0.98%	27,897
Aug 17, 2026	281.00	282.15	278.05	279.90	279.90	-0.78%	21,518
Aug 14, 2026	284.90	285.90	281.45	282.10	282.10	-1.12%	40,133
Aug 13, 2026	285.60	287.35	284.35	285.30	285.30	0.26%	26,762
Aug 12, 2026	289.40	289.40	284.10	285.80	284.55	-0.49%	15,000
Aug 11, 2026	291.65	293.00	286.80	287.20	285.94	-1.15%	41,028
Aug 10, 2026	294.20	294.20	285.65	290.55	289.28	0.71%	23,073
Aug 7, 2026	289.80	291.15	288.00	288.50	287.24	-0.76%	15,927
Aug 6, 2026	289.75	293.40	288.15	290.70	289.43	0.33%	62,038
Aug 5, 2026	295.20	295.20	289.30	289.75	288.48	0.10%	11,108
Aug 4, 2026	292.70	294.30	288.00	289.45	288.18	-0.91%	31,511
Aug 3, 2026	289.85	293.75	283.85	292.10	290.82	2.69%	90,840
Jul 31, 2026	292.10	293.40	283.90	284.45	283.21	-3.35%	137,252
Jul 30, 2026	290.90	295.90	290.05	294.30	293.01	0.29%	49,002
Jul 29, 2026	289.80	296.50	289.80	293.45	292.17	2.75%	62,414
Jul 28, 2026	288.25	290.00	284.65	285.60	284.35	-0.97%	29,207
Jul 27, 2026	286.35	291.10	286.35	288.40	287.14	1.21%	45,332