BOM:543331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	57.10	61.75	54.93	60.07	60.07	9.76%	121,249
Oct 5, 2026	55.00	56.81	53.18	54.73	54.73	-1.28%	114,605
Oct 1, 2026	56.50	56.50	54.25	55.44	55.44	-1.37%	37,010
Sep 30, 2026	56.99	58.74	56.08	56.21	56.21	-1.73%	38,268
Sep 29, 2026	57.00	57.86	56.13	57.20	57.20	0.51%	43,945
Sep 28, 2026	58.01	59.08	56.68	56.91	56.91	-2.82%	79,297
Sep 25, 2026	59.75	60.01	57.50	58.56	58.56	-1.65%	82,950
Sep 24, 2026	60.99	61.11	59.00	59.54	59.54	-3.41%	50,545
Sep 23, 2026	61.05	62.38	61.05	61.64	61.64	0.26%	59,733
Sep 22, 2026	62.53	62.86	61.08	61.48	61.48	-1.05%	23,610
Sep 21, 2026	63.45	64.50	61.86	62.13	62.13	-1.54%	77,783
Sep 18, 2026	60.03	63.69	59.61	63.10	63.10	5.29%	95,264
Sep 17, 2026	57.60	61.40	57.60	59.93	59.93	2.37%	66,013
Sep 16, 2026	59.35	59.35	56.87	58.54	58.54	-0.58%	84,369
Sep 15, 2026	62.78	62.92	58.00	58.88	58.88	-5.90%	143,469
Sep 11, 2026	62.00	63.09	60.57	62.57	62.57	0.11%	71,522
Sep 10, 2026	63.62	65.50	62.24	62.50	62.50	-1.76%	32,159
Sep 9, 2026	65.26	65.94	63.40	63.62	63.62	-3.18%	59,865
Sep 8, 2026	65.18	67.74	64.89	65.71	65.71	-0.06%	101,058
Sep 7, 2026	66.75	67.35	65.46	65.75	65.75	-1.48%	108,396
Sep 4, 2026	68.55	68.69	66.35	66.74	66.74	-1.01%	103,313
Sep 3, 2026	66.03	68.75	66.03	67.42	67.42	2.42%	324,506
Sep 2, 2026	64.54	66.60	63.35	65.83	65.83	1.54%	158,313
Sep 1, 2026	65.20	67.25	63.26	64.83	64.83	1.38%	287,584
Aug 31, 2026	61.01	65.60	58.67	63.95	63.95	4.87%	325,596
Aug 28, 2026	60.94	61.82	60.21	60.98	60.98	1.04%	56,940
Aug 27, 2026	61.59	62.74	60.11	60.35	60.35	-2.33%	48,575
Aug 26, 2026	62.45	63.05	61.32	61.79	61.79	-1.20%	71,081
Aug 25, 2026	65.22	65.22	62.00	62.54	62.54	-3.04%	97,242
Aug 24, 2026	60.79	65.23	60.79	64.50	64.50	7.29%	331,553
Aug 21, 2026	61.61	61.61	59.84	60.12	60.12	-2.20%	128,531
Aug 20, 2026	61.97	62.83	61.31	61.47	61.47	-0.71%	66,245
Aug 19, 2026	62.04	64.00	61.50	61.91	61.91	-0.05%	108,848
Aug 18, 2026	62.43	63.91	61.57	61.94	61.94	-1.67%	115,829
Aug 17, 2026	63.50	64.74	62.06	62.99	62.99	-0.41%	329,780
Aug 14, 2026	57.98	63.60	57.60	63.25	63.25	9.26%	574,376
Aug 13, 2026	57.01	58.80	56.96	57.89	57.89	0.91%	96,952
Aug 12, 2026	57.00	59.59	56.15	57.37	57.37	0.33%	173,617
Aug 11, 2026	58.68	60.17	56.82	57.18	57.18	-1.94%	157,018
Aug 10, 2026	53.00	59.25	53.00	58.31	58.31	10.98%	267,406
Aug 7, 2026	52.30	52.91	52.02	52.54	52.54	0.59%	21,235
Aug 6, 2026	53.49	53.82	52.11	52.23	52.23	-1.99%	41,573
Aug 5, 2026	54.78	55.06	53.22	53.29	53.29	-1.04%	30,995
Aug 4, 2026	54.18	54.79	53.60	53.85	53.85	-1.01%	44,410
Aug 3, 2026	55.98	55.98	53.99	54.40	54.40	1.15%	50,402
Jul 31, 2026	55.00	55.50	53.50	53.78	53.78	-2.59%	52,723
Jul 30, 2026	56.51	58.24	55.00	55.21	55.21	-1.94%	128,998
Jul 29, 2026	56.00	60.13	56.00	56.30	56.30	1.15%	581,328
Jul 28, 2026	58.00	58.00	55.25	55.66	55.66	-0.22%	110,911
Jul 27, 2026	54.19	56.15	54.19	55.78	55.78	2.46%	99,681