BOM:543490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	102.00	103.55	101.20	101.40	101.40	-0.98%	75,759
Oct 6, 2026	101.15	105.20	101.10	102.40	102.40	1.49%	122,864
Oct 5, 2026	102.25	103.50	100.65	100.90	100.90	-1.13%	53,472
Oct 1, 2026	104.85	106.05	101.20	102.05	102.05	-2.68%	85,069
Sep 30, 2026	100.16	106.70	100.16	104.86	104.86	4.07%	283,877
Sep 29, 2026	101.01	101.98	99.41	100.76	100.76	-1.29%	71,331
Sep 28, 2026	102.31	102.49	97.80	102.08	102.08	-0.68%	505,101
Sep 25, 2026	101.50	103.55	99.41	102.78	102.78	1.46%	109,429
Sep 24, 2026	96.85	102.92	96.39	101.30	101.30	3.20%	192,417
Sep 23, 2026	95.26	100.00	94.52	98.16	98.16	3.08%	300,727
Sep 22, 2026	92.45	97.20	92.45	95.23	95.23	3.03%	111,559
Sep 21, 2026	93.98	93.98	92.20	92.43	92.43	0.52%	28,942
Sep 18, 2026	92.18	94.90	91.05	91.95	91.95	-0.25%	72,776
Sep 17, 2026	92.09	93.80	91.75	92.18	92.18	-1.32%	31,212
Sep 16, 2026	90.34	94.20	88.31	93.41	93.41	3.38%	150,233
Sep 15, 2026	93.54	94.04	90.01	90.36	90.36	-3.96%	92,564
Sep 11, 2026	95.67	95.67	93.84	94.09	94.09	-2.42%	27,074
Sep 10, 2026	94.55	97.00	92.56	96.42	96.42	1.68%	151,558
Sep 9, 2026	96.05	96.50	94.00	94.83	94.83	-0.84%	68,821
Sep 8, 2026	93.72	95.99	91.52	95.63	95.63	2.04%	114,705
Sep 7, 2026	96.76	98.20	93.30	93.72	93.72	-1.62%	47,344
Sep 4, 2026	92.57	96.59	91.02	95.26	95.26	4.04%	81,274
Sep 3, 2026	91.83	92.26	89.72	91.56	91.56	0.46%	59,554
Sep 2, 2026	90.72	91.70	86.67	91.14	91.14	1.41%	89,871
Sep 1, 2026	91.08	91.56	89.38	89.87	89.87	-1.11%	46,381
Aug 31, 2026	93.45	93.45	89.54	90.88	90.88	-2.75%	201,411
Aug 28, 2026	94.58	98.00	92.25	93.45	93.45	-1.18%	152,378
Aug 27, 2026	95.00	95.93	94.00	94.57	94.57	-0.56%	35,241
Aug 26, 2026	97.47	97.47	94.75	95.10	95.10	-1.03%	32,466
Aug 25, 2026	96.00	97.00	95.70	96.09	96.09	-0.01%	30,656
Aug 24, 2026	96.38	98.10	96.00	96.10	96.10	-0.62%	42,586
Aug 21, 2026	98.01	98.17	96.10	96.70	96.70	-1.95%	96,666
Aug 20, 2026	97.64	99.25	97.42	98.62	98.62	-0.09%	126,316
Aug 19, 2026	95.62	99.50	94.71	98.71	98.71	2.42%	138,042
Aug 18, 2026	96.74	98.50	96.01	96.38	96.38	-0.37%	40,787
Aug 17, 2026	96.34	98.01	95.87	96.74	96.74	-0.39%	29,083
Aug 14, 2026	100.30	100.30	96.79	97.12	97.12	-2.29%	45,940
Aug 13, 2026	97.69	100.02	96.08	99.40	99.40	2.78%	83,490
Aug 12, 2026	95.22	97.40	94.89	96.71	96.71	0.72%	102,039
Aug 11, 2026	96.22	96.80	95.60	96.02	96.02	-0.49%	33,285
Aug 10, 2026	97.98	97.98	96.31	96.49	96.49	-0.67%	30,442
Aug 7, 2026	98.41	98.41	96.55	97.14	97.14	-0.61%	25,877
Aug 6, 2026	95.70	98.63	95.70	97.74	97.74	2.04%	63,996
Aug 5, 2026	98.78	98.78	95.50	95.79	95.79	-1.53%	59,995
Aug 4, 2026	96.85	98.00	96.85	97.28	97.28	0.05%	37,578
Aug 3, 2026	99.19	100.65	96.58	97.23	97.23	-1.97%	69,594
Jul 31, 2026	100.71	100.71	98.08	99.18	99.18	-0.24%	16,946
Jul 30, 2026	97.64	99.65	96.00	99.42	99.42	2.71%	34,465
Jul 29, 2026	97.92	97.92	96.33	96.80	96.80	0.32%	15,979
Jul 28, 2026	96.34	97.69	96.09	96.49	96.49	-1.18%	32,132