BOM:543449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	76.00	76.00	74.79	74.94	74.94	0.46%	16,882
Oct 6, 2026	73.30	75.38	73.30	74.60	74.60	1.82%	9,521
Oct 5, 2026	72.01	74.27	72.01	73.27	73.27	2.10%	17,970
Oct 1, 2026	74.46	74.46	71.29	71.76	71.76	-1.23%	10,140
Sep 30, 2026	72.03	73.75	71.78	72.65	72.65	0.10%	13,471
Sep 29, 2026	72.00	74.01	71.19	72.58	72.58	-1.55%	13,399
Sep 28, 2026	74.60	75.50	73.44	73.72	73.72	-1.29%	12,187
Sep 25, 2026	75.18	75.63	73.86	74.68	74.68	0.70%	29,032
Sep 24, 2026	78.39	78.39	74.00	74.16	74.16	-3.41%	22,675
Sep 23, 2026	80.62	81.91	76.58	76.78	76.78	-4.75%	117,273
Sep 22, 2026	77.31	80.61	77.31	80.61	80.61	4.99%	107,859
Sep 21, 2026	73.06	76.78	73.06	76.78	76.78	4.99%	89,921
Sep 18, 2026	71.28	73.13	68.64	73.13	73.13	5.00%	58,038
Sep 17, 2026	68.50	70.20	68.50	69.65	69.65	0.22%	26,076
Sep 16, 2026	71.54	71.54	68.22	69.50	69.50	0.84%	27,410
Sep 15, 2026	73.75	73.75	68.74	68.92	68.92	-4.66%	37,832
Sep 11, 2026	71.13	72.86	71.13	72.29	72.29	-2.65%	58,424
Sep 10, 2026	74.89	76.66	73.10	74.26	74.26	1.71%	199,405
Sep 9, 2026	69.31	73.01	67.94	73.01	73.01	4.99%	179,802
Sep 8, 2026	70.95	72.00	68.78	69.54	69.54	-3.95%	104,929
Sep 7, 2026	74.66	76.40	72.38	72.40	72.40	-4.96%	188,598
Sep 4, 2026	80.27	80.27	75.51	76.18	76.18	-4.15%	130,489
Sep 3, 2026	78.00	80.08	77.05	79.48	79.48	4.21%	309,339
Sep 2, 2026	78.10	83.22	75.10	76.27	76.27	-5.69%	303,743
Sep 1, 2026	80.87	88.80	80.87	80.87	80.87	-9.99%	656,304
Aug 31, 2026	89.85	89.85	89.85	89.85	89.85	-9.97%	10,441
Aug 28, 2026	99.80	99.80	99.80	99.80	99.80	-20.00%	165,679
Aug 27, 2026	158.60	179.00	124.75	124.75	124.75	-19.98%	4,517,415
Aug 26, 2026	133.50	159.70	133.35	155.90	155.90	15.48%	359,495
Aug 25, 2026	135.95	137.40	132.40	135.00	135.00	-0.52%	7,759
Aug 24, 2026	141.40	141.40	134.15	135.70	135.70	-3.83%	16,814
Aug 21, 2026	132.30	142.00	128.00	141.10	141.10	2.92%	54,197
Aug 20, 2026	146.20	149.60	132.50	137.10	137.10	-6.35%	56,156
Aug 19, 2026	144.60	148.20	144.00	146.40	146.40	-0.14%	32,855
Aug 18, 2026	145.40	147.80	140.75	146.60	146.60	0.83%	20,280
Aug 17, 2026	147.90	150.90	144.30	145.40	145.40	0.35%	35,286
Aug 14, 2026	143.90	148.90	141.20	144.90	144.90	3.54%	46,777
Aug 13, 2026	152.00	152.00	134.85	139.95	139.95	4.28%	49,732
Aug 12, 2026	133.15	139.60	132.00	134.20	134.20	-1.21%	46,851
Aug 11, 2026	135.45	139.85	132.45	135.85	135.85	1.12%	93,124
Aug 10, 2026	129.70	138.45	126.00	134.35	134.35	3.63%	155,113
Aug 7, 2026	119.50	134.00	119.50	129.65	129.65	7.73%	57,220
Aug 6, 2026	116.90	123.35	116.90	120.35	120.35	0.92%	12,729
Aug 5, 2026	119.25	120.00	117.15	119.25	119.25	1.36%	1,637
Aug 4, 2026	126.00	126.00	116.55	117.65	117.65	-4.43%	8,682
Aug 3, 2026	122.50	128.10	120.50	123.10	123.10	3.66%	30,610
Jul 31, 2026	122.90	122.90	117.00	118.75	118.75	1.11%	11,163
Jul 30, 2026	113.95	119.50	113.95	117.45	117.45	0.73%	16,026
Jul 29, 2026	111.00	117.10	110.20	116.60	116.60	5.42%	26,870
Jul 28, 2026	107.80	113.00	107.80	110.60	110.60	0.55%	16,142