BOM:543288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	749.55	809.40	748.00	797.15	797.15	6.12%	52,092
Oct 6, 2026	743.90	760.00	734.65	751.15	751.15	0.71%	10,773
Oct 5, 2026	750.20	762.55	737.90	745.85	745.85	-0.36%	9,360
Oct 1, 2026	750.05	760.50	720.60	748.55	748.55	-1.02%	27,110
Sep 30, 2026	784.90	788.00	746.20	756.25	756.25	-3.71%	45,344
Sep 29, 2026	774.95	794.05	760.60	785.35	785.35	2.43%	14,379
Sep 28, 2026	782.15	782.15	761.05	766.70	766.70	-1.82%	18,104
Sep 25, 2026	767.10	790.80	764.80	780.90	780.90	1.87%	19,048
Sep 24, 2026	772.15	783.90	746.75	766.55	766.55	-0.84%	27,116
Sep 23, 2026	762.80	784.95	756.05	773.05	773.05	1.34%	22,175
Sep 22, 2026	727.55	765.00	727.55	762.85	762.85	5.09%	17,640
Sep 21, 2026	746.20	762.00	720.50	725.90	725.90	-2.52%	21,838
Sep 18, 2026	734.55	747.75	734.55	744.65	744.65	1.37%	9,350
Sep 17, 2026	737.95	752.50	730.05	734.55	734.55	-0.17%	10,956
Sep 16, 2026	727.95	744.65	688.55	735.80	735.80	0.80%	42,529
Sep 15, 2026	777.40	778.00	724.65	729.95	729.95	-5.78%	27,524
Sep 11, 2026	783.10	795.00	760.60	774.70	774.70	-1.07%	48,767
Sep 10, 2026	795.00	805.40	780.00	783.05	783.05	-1.29%	28,547
Sep 9, 2026	826.95	826.95	782.00	793.30	793.30	-3.02%	34,382
Sep 8, 2026	794.50	821.00	771.40	818.00	818.00	4.16%	41,965
Sep 7, 2026	792.35	800.90	765.10	785.35	785.35	-0.21%	46,731
Sep 4, 2026	755.20	793.55	750.00	787.00	787.00	5.59%	63,658
Sep 3, 2026	703.95	747.95	703.95	745.35	745.35	7.45%	73,850
Sep 2, 2026	668.95	704.00	657.05	693.65	693.65	4.54%	25,906
Sep 1, 2026	699.30	703.10	660.05	663.50	663.50	-3.97%	22,693
Aug 31, 2026	678.85	695.30	660.00	690.95	690.95	2.39%	18,069
Aug 28, 2026	664.30	685.00	664.25	674.85	674.85	1.08%	16,026
Aug 27, 2026	660.70	674.90	654.45	667.65	667.65	0.44%	10,399
Aug 26, 2026	650.05	672.20	626.30	664.70	664.70	2.08%	33,160
Aug 25, 2026	671.90	678.10	646.10	651.15	651.15	-4.07%	27,444
Aug 24, 2026	691.80	695.00	675.00	678.75	678.75	-1.33%	8,763
Aug 21, 2026	653.70	704.00	653.70	687.90	687.90	4.66%	25,557
Aug 20, 2026	662.20	678.50	642.85	659.80	657.30	-0.92%	21,232
Aug 19, 2026	718.00	718.20	656.30	665.90	663.38	-7.33%	38,540
Aug 18, 2026	685.55	721.35	677.65	718.60	715.88	5.76%	22,425
Aug 17, 2026	662.75	687.00	662.75	679.45	676.88	1.58%	24,061
Aug 14, 2026	665.05	682.30	661.00	668.90	666.37	0.28%	13,951
Aug 13, 2026	696.00	698.75	656.50	667.05	664.52	-4.18%	36,568
Aug 12, 2026	675.00	699.00	651.55	696.15	693.51	4.06%	31,751
Aug 11, 2026	654.85	680.00	644.65	669.00	666.47	3.29%	42,642
Aug 10, 2026	644.20	649.00	631.75	647.70	645.25	1.47%	15,903
Aug 7, 2026	623.95	657.85	623.95	638.30	635.88	2.08%	29,062
Aug 6, 2026	641.65	642.00	614.15	625.30	622.93	-2.68%	25,322
Aug 5, 2026	654.75	654.75	640.10	642.55	640.12	-1.72%	19,667
Aug 4, 2026	647.30	660.50	634.95	653.80	651.32	0.72%	61,510
Aug 3, 2026	618.75	654.50	608.85	649.15	646.69	8.76%	123,495
Jul 31, 2026	555.90	599.80	552.30	596.85	594.59	8.72%	89,016
Jul 30, 2026	546.90	575.70	541.05	549.00	546.92	1.23%	60,553
Jul 29, 2026	514.40	559.00	512.90	542.35	540.30	7.35%	115,869
Jul 28, 2026	518.60	540.30	503.00	505.20	503.29	-2.24%	64,675