BOM:543671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	103.79	110.50	103.62	106.93	106.93	3.45%	251,472
Oct 6, 2026	90.56	106.88	90.56	103.36	103.36	8.22%	235,002
Oct 5, 2026	101.00	102.80	92.54	95.51	95.51	3.37%	4,532
Oct 1, 2026	95.79	98.00	91.55	92.40	92.40	-2.68%	1,420
Sep 30, 2026	99.37	103.27	92.07	94.94	94.94	-4.96%	3,127
Sep 29, 2026	98.01	100.47	96.92	99.90	99.90	0.90%	3,003
Sep 28, 2026	100.01	101.33	97.54	99.01	99.01	-3.23%	13,951
Sep 25, 2026	92.85	104.00	90.75	102.31	102.31	11.56%	7,606
Sep 24, 2026	98.95	98.95	91.21	91.71	91.71	-1.32%	6,810
Sep 23, 2026	94.01	94.83	91.96	92.94	92.94	0.18%	3,374
Sep 22, 2026	93.59	94.97	93.04	93.77	92.77	0.43%	6,291
Sep 21, 2026	87.35	95.23	86.51	93.37	92.37	7.06%	4,291
Sep 18, 2026	84.57	90.00	84.57	87.21	86.28	3.43%	1,071
Sep 17, 2026	93.00	93.00	84.20	84.32	83.42	-8.99%	8,261
Sep 16, 2026	92.00	93.25	90.19	92.65	91.66	1.26%	2,713
Sep 15, 2026	91.70	94.64	91.50	91.50	90.52	0.55%	4,789
Sep 11, 2026	92.75	92.75	91.00	91.00	90.03	-1.87%	502
Sep 10, 2026	92.02	94.94	91.52	92.73	91.74	1.61%	1,000
Sep 9, 2026	92.60	92.60	90.91	91.26	90.29	-0.37%	931
Sep 7, 2026	92.40	92.88	91.46	91.60	90.62	0.01%	314
Sep 4, 2026	92.79	93.00	89.77	91.59	90.61	-3.02%	6,812
Sep 3, 2026	94.20	100.45	93.00	94.44	93.43	1.67%	511
Sep 2, 2026	92.54	94.99	92.54	92.89	91.90	-1.54%	853
Sep 1, 2026	95.79	96.56	94.34	94.34	93.33	0.46%	3,787
Aug 31, 2026	96.00	96.40	93.63	93.91	92.91	-1.15%	2,272
Aug 28, 2026	92.06	98.00	92.06	95.00	93.99	3.83%	2,660
Aug 27, 2026	86.25	92.55	86.25	91.50	90.52	-0.65%	238
Aug 26, 2026	92.10	92.10	92.10	92.10	91.12	0.11%	13
Aug 25, 2026	95.01	95.01	91.00	92.00	91.02	-2.71%	4,452
Aug 24, 2026	98.00	98.00	94.56	94.56	93.55	-0.56%	812
Aug 21, 2026	93.81	95.96	93.53	95.09	94.08	-0.11%	1,779
Aug 20, 2026	95.49	95.49	93.77	95.19	94.17	3.03%	749
Aug 19, 2026	93.02	93.02	92.16	92.39	91.40	0.23%	28
Aug 18, 2026	91.05	93.28	91.05	92.18	91.20	1.30%	653
Aug 17, 2026	109.00	109.00	90.89	91.00	90.03	-0.73%	1,500
Aug 14, 2026	90.01	92.76	89.86	91.67	90.69	0.15%	2,973
Aug 13, 2026	94.90	96.62	90.50	91.53	90.55	-3.57%	2,413
Aug 12, 2026	98.06	100.98	93.50	94.92	93.91	-3.20%	2,589
Aug 11, 2026	100.00	100.13	96.91	98.06	97.01	-1.01%	7,107
Aug 10, 2026	86.20	101.78	86.20	99.06	98.00	7.38%	6,327
Aug 7, 2026	92.89	94.54	92.00	92.25	91.27	-1.68%	1,215
Aug 6, 2026	91.40	93.83	91.14	93.83	92.83	3.85%	1,258
Aug 5, 2026	89.21	91.58	88.76	90.35	89.39	-0.10%	2,172
Aug 4, 2026	90.00	90.63	87.90	90.44	89.48	1.32%	14,182
Aug 3, 2026	90.15	92.10	87.85	89.26	88.31	-0.71%	816
Jul 31, 2026	85.60	89.96	85.60	89.90	88.94	-	455
Jul 30, 2026	91.90	91.90	88.15	89.90	88.94	0.14%	546
Jul 29, 2026	90.50	91.05	88.00	89.77	88.81	-1.35%	853
Jul 28, 2026	91.02	91.13	90.64	91.00	90.03	-0.47%	201
Jul 27, 2026	91.19	92.08	91.19	91.43	90.45	0.26%	2,508