BOM:543290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	102.12	102.55	102.10	102.51	102.51	0.20%	97,485
Oct 6, 2026	102.00	102.36	101.60	102.31	102.31	0.14%	140,086
Oct 5, 2026	101.66	102.20	101.15	102.17	102.17	0.31%	146,172
Oct 1, 2026	102.60	102.60	101.45	101.85	101.85	-0.54%	94,157
Sep 30, 2026	102.40	102.50	102.00	102.40	102.40	0.38%	98,426
Sep 29, 2026	101.95	102.38	101.72	102.01	102.01	-0.03%	113,835
Sep 28, 2026	101.99	102.61	101.71	102.04	102.04	0.13%	121,180
Sep 25, 2026	102.00	102.34	101.82	101.91	101.91	-0.06%	310,808
Sep 24, 2026	101.35	102.01	101.10	101.97	101.97	0.38%	83,556
Sep 23, 2026	100.73	101.68	100.73	101.58	101.58	0.56%	121,933
Sep 22, 2026	101.50	101.50	100.92	101.01	101.01	0.01%	73,679
Sep 21, 2026	101.10	101.60	100.20	101.00	101.00	-0.47%	206,532
Sep 18, 2026	101.61	102.00	101.25	101.48	101.48	-0.14%	71,776
Sep 17, 2026	101.54	101.90	101.34	101.62	101.62	0.21%	158,028
Sep 16, 2026	101.65	101.89	101.30	101.41	101.41	-0.24%	70,220
Sep 15, 2026	101.90	102.35	101.38	101.65	101.65	-0.34%	161,158
Sep 11, 2026	102.15	102.43	101.80	102.00	102.00	-0.17%	132,295
Sep 10, 2026	102.22	102.77	102.00	102.17	102.17	-0.18%	87,796
Sep 9, 2026	102.87	102.99	101.99	102.35	102.35	-0.51%	98,005
Sep 8, 2026	102.09	103.45	102.09	102.87	102.87	0.35%	120,025
Sep 7, 2026	101.00	103.49	101.00	102.51	102.51	1.31%	185,730
Sep 4, 2026	100.60	101.40	100.20	101.18	101.18	0.76%	101,712
Sep 3, 2026	99.80	100.72	99.80	100.42	100.42	0.28%	96,064
Sep 2, 2026	100.00	100.37	99.86	100.14	100.14	-0.16%	73,626
Sep 1, 2026	100.59	100.59	99.95	100.30	100.30	0.36%	150,926
Aug 31, 2026	100.01	100.25	99.83	99.94	99.94	-0.08%	84,286
Aug 28, 2026	100.24	100.24	99.89	100.02	100.02	0.34%	85,371
Aug 27, 2026	100.01	100.50	99.44	99.68	99.68	-0.37%	83,256
Aug 26, 2026	100.96	100.96	100.01	100.05	100.05	-0.45%	100,798
Aug 25, 2026	100.44	100.65	99.85	100.50	100.50	0.50%	102,762
Aug 24, 2026	99.50	100.19	99.50	100.00	100.00	0.11%	160,182
Aug 21, 2026	99.73	100.00	99.44	99.89	99.89	0.16%	110,091
Aug 20, 2026	100.49	100.49	99.57	99.73	99.73	0.12%	81,801
Aug 19, 2026	100.45	100.45	99.41	99.61	99.61	-0.33%	131,956
Aug 18, 2026	100.10	100.51	99.91	99.94	99.94	-0.45%	176,570
Aug 17, 2026	100.25	100.59	99.93	100.39	100.39	0.23%	111,066
Aug 14, 2026	99.00	100.36	99.00	100.16	100.16	0.31%	82,037
Aug 13, 2026	100.50	100.50	99.22	99.85	99.85	-0.17%	152,575
Aug 12, 2026	100.03	100.45	99.90	100.02	100.02	0.01%	90,617
Aug 11, 2026	100.00	100.44	99.90	100.01	100.01	-0.04%	145,864
Aug 10, 2026	99.83	100.99	99.83	100.05	100.05	0.27%	233,182
Aug 7, 2026	99.20	100.19	99.20	99.78	99.78	0.06%	191,438
Aug 6, 2026	98.50	100.74	98.50	99.72	99.72	1.05%	250,912
Aug 5, 2026	98.00	98.98	97.85	98.68	98.68	0.95%	142,514
Aug 4, 2026	97.17	98.03	97.03	97.75	97.75	0.60%	165,300
Aug 3, 2026	98.60	99.47	96.94	97.17	97.17	-2.25%	420,067
Jul 31, 2026	99.05	99.93	99.04	99.41	99.41	1.03%	214,457
Jul 30, 2026	101.44	101.75	100.36	101.40	98.40	-0.29%	199,577
Jul 29, 2026	101.70	102.04	101.16	101.69	98.68	-0.01%	218,177
Jul 28, 2026	101.54	102.05	101.50	101.70	98.69	0.40%	144,174