BOM:543419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	68.00	68.62	67.56	68.36	68.36	1.09%	23,787
Oct 5, 2026	67.94	68.36	66.70	67.62	67.62	0.13%	26,759
Oct 1, 2026	68.93	69.15	65.65	67.53	67.53	-2.36%	26,089
Sep 30, 2026	70.50	70.56	69.02	69.16	69.16	-1.00%	20,350
Sep 29, 2026	69.53	70.09	68.66	69.86	69.86	-0.29%	29,801
Sep 28, 2026	71.18	72.57	69.85	70.06	70.06	-1.56%	23,664
Sep 25, 2026	70.90	71.43	70.34	71.17	71.17	0.38%	12,425
Sep 24, 2026	72.27	72.66	70.60	70.90	70.90	-2.38%	16,661
Sep 23, 2026	71.14	73.28	71.14	72.63	72.63	2.27%	28,458
Sep 22, 2026	72.00	72.66	70.26	71.02	71.02	-1.02%	18,944
Sep 21, 2026	71.08	71.98	70.35	71.75	71.75	0.69%	12,740
Sep 18, 2026	73.01	73.01	70.90	71.26	71.26	-1.55%	101,773
Sep 17, 2026	71.20	74.47	70.50	72.38	72.38	2.64%	15,537
Sep 16, 2026	71.05	71.19	69.32	70.52	70.52	0.14%	35,042
Sep 15, 2026	71.78	72.60	70.22	70.42	70.42	-2.19%	53,141
Sep 11, 2026	72.79	72.79	71.07	72.00	72.00	-1.09%	35,458
Sep 10, 2026	72.50	73.47	72.47	72.79	72.79	0.28%	23,119
Sep 9, 2026	74.90	75.44	72.20	72.59	72.59	-2.79%	22,690
Sep 8, 2026	75.42	75.42	74.21	74.67	74.67	-1.20%	14,079
Sep 7, 2026	77.50	78.00	75.41	75.58	75.58	-1.60%	9,844
Sep 4, 2026	77.00	77.10	76.25	76.81	76.81	0.84%	14,169
Sep 3, 2026	76.58	77.21	74.92	76.17	76.17	0.82%	35,836
Sep 2, 2026	76.72	76.72	75.13	75.55	75.55	-0.72%	17,789
Sep 1, 2026	77.24	77.74	75.40	76.10	76.10	-1.44%	18,041
Aug 31, 2026	75.92	80.63	75.91	77.21	77.21	1.62%	85,410
Aug 28, 2026	76.77	77.76	75.15	75.98	75.98	-1.03%	70,652
Aug 27, 2026	77.56	77.56	76.49	76.77	76.77	-0.72%	15,047
Aug 26, 2026	78.40	78.74	77.05	77.33	77.33	-0.74%	19,129
Aug 25, 2026	76.50	78.40	76.01	77.91	77.91	1.31%	26,337
Aug 24, 2026	78.85	78.91	76.65	76.90	76.90	-1.00%	27,990
Aug 21, 2026	77.67	78.31	77.56	77.68	77.68	0.01%	19,506
Aug 20, 2026	78.35	78.35	77.29	77.67	77.67	0.61%	15,734
Aug 19, 2026	79.00	79.00	76.74	77.20	77.20	-1.18%	28,371
Aug 18, 2026	78.00	78.23	76.60	78.12	78.12	2.47%	25,996
Aug 17, 2026	78.05	78.59	75.00	76.24	76.24	-2.29%	44,227
Aug 14, 2026	78.50	78.83	77.65	78.03	78.03	0.04%	33,871
Aug 13, 2026	81.99	81.99	77.50	78.00	78.00	-6.40%	227,658
Aug 12, 2026	86.76	86.76	82.80	83.33	83.33	-3.25%	56,898
Aug 11, 2026	86.74	86.74	85.73	86.13	86.13	-0.70%	10,629
Aug 10, 2026	83.90	88.00	83.87	86.74	86.74	2.57%	129,625
Aug 7, 2026	84.75	84.77	83.91	84.57	84.57	-0.33%	13,499
Aug 6, 2026	84.14	85.30	84.14	84.85	84.85	-0.35%	17,026
Aug 5, 2026	85.90	86.22	84.83	85.15	85.15	0.52%	24,034
Aug 4, 2026	86.88	86.88	84.02	84.71	84.71	-1.11%	20,370
Aug 3, 2026	85.37	85.93	84.84	85.66	85.66	1.90%	24,617
Jul 31, 2026	83.90	84.38	83.50	84.06	84.06	0.01%	124,090
Jul 30, 2026	85.46	85.82	83.60	84.05	84.05	-2.54%	182,789
Jul 29, 2026	87.95	87.95	86.03	86.24	86.24	-0.92%	52,285
Jul 28, 2026	85.08	88.43	83.92	87.04	87.04	1.52%	43,721
Jul 27, 2026	85.10	86.65	84.30	85.74	85.74	0.69%	268,603