BOM:543933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	931.55	1,013.55	931.55	989.40	989.40	5.28%	89,500
Oct 6, 2026	947.40	963.40	935.55	939.80	939.80	-0.80%	32,306
Oct 5, 2026	892.50	952.10	892.50	947.40	947.40	5.78%	58,348
Oct 1, 2026	904.05	922.50	879.65	895.65	895.65	-2.04%	36,585
Sep 30, 2026	933.55	933.55	906.00	914.30	914.30	-0.94%	22,795
Sep 29, 2026	915.60	933.25	886.20	922.95	922.95	0.73%	52,592
Sep 28, 2026	928.65	940.75	912.60	916.25	916.25	-1.62%	17,391
Sep 25, 2026	907.20	937.75	907.20	931.35	931.35	1.83%	21,114
Sep 24, 2026	954.95	969.10	907.40	914.65	914.65	-4.94%	20,410
Sep 23, 2026	919.60	968.00	915.30	962.20	962.20	4.91%	23,707
Sep 22, 2026	913.15	939.00	913.15	917.15	917.15	0.47%	23,852
Sep 21, 2026	945.70	965.00	906.50	912.90	912.90	-2.71%	32,158
Sep 18, 2026	894.45	945.00	889.05	938.30	938.30	5.01%	37,603
Sep 17, 2026	857.00	934.10	856.95	893.55	893.55	2.93%	55,721
Sep 16, 2026	881.45	882.00	811.65	868.10	868.10	-2.05%	73,734
Sep 15, 2026	912.75	925.45	873.60	886.30	886.30	-1.97%	29,968
Sep 11, 2026	913.50	921.25	895.00	904.15	904.15	-1.86%	32,207
Sep 10, 2026	950.00	967.05	914.00	921.25	921.25	-2.42%	32,138
Sep 9, 2026	984.05	989.95	933.55	944.05	944.05	-3.45%	48,105
Sep 8, 2026	868.15	1,009.90	868.15	977.75	977.75	13.09%	158,768
Sep 7, 2026	863.60	873.65	853.85	864.60	864.60	0.98%	18,770
Sep 4, 2026	836.25	893.10	836.25	856.20	856.20	2.37%	82,906
Sep 3, 2026	859.65	860.00	829.45	836.40	836.40	-2.14%	27,364
Sep 2, 2026	856.00	865.00	836.05	854.70	854.70	-0.24%	27,730
Sep 1, 2026	848.00	869.50	839.05	856.75	856.75	1.63%	411,602
Aug 31, 2026	816.25	846.10	795.90	843.00	843.00	2.89%	48,591
Aug 28, 2026	816.95	835.65	800.10	819.30	819.30	1.12%	478,492
Aug 27, 2026	799.00	814.35	792.00	810.20	810.20	1.48%	35,573
Aug 26, 2026	777.05	804.00	766.05	798.40	798.40	3.76%	131,587
Aug 25, 2026	732.15	777.40	732.15	769.45	769.45	4.55%	66,611
Aug 24, 2026	723.80	746.00	720.35	735.95	735.95	2.09%	26,103
Aug 21, 2026	728.50	728.55	702.10	720.90	720.90	-1.40%	33,752
Aug 20, 2026	723.65	743.40	718.70	731.15	731.15	2.29%	25,088
Aug 19, 2026	732.45	740.00	710.45	714.80	714.80	-2.99%	343,537
Aug 18, 2026	739.15	764.65	732.55	736.80	736.80	0.10%	153,939
Aug 17, 2026	693.95	741.85	693.90	736.05	736.05	5.97%	60,366
Aug 14, 2026	721.10	724.15	690.00	694.60	694.60	-4.74%	54,556
Aug 13, 2026	688.90	737.55	685.25	729.20	729.20	5.78%	93,470
Aug 12, 2026	719.40	719.40	684.95	689.35	689.35	-2.81%	33,132
Aug 11, 2026	690.70	715.80	690.70	709.30	709.30	2.51%	63,646
Aug 10, 2026	687.80	707.95	680.85	691.90	691.90	1.28%	57,224
Aug 7, 2026	662.85	692.00	659.00	683.15	683.15	3.08%	95,805
Aug 6, 2026	665.00	677.80	653.50	662.75	662.75	-0.86%	37,883
Aug 5, 2026	670.00	687.50	660.50	668.50	668.50	0.28%	34,854
Aug 4, 2026	680.50	696.05	663.65	666.65	666.65	-0.67%	43,243
Aug 3, 2026	676.05	686.65	669.40	671.15	671.15	0.16%	21,295
Jul 31, 2026	684.90	695.00	663.80	670.05	670.05	-1.03%	371,732
Jul 30, 2026	684.50	700.80	670.00	677.00	677.00	-0.83%	24,424
Jul 29, 2026	693.80	693.80	670.60	682.70	682.70	0.14%	13,442
Jul 28, 2026	660.60	692.60	657.75	681.75	681.75	2.49%	23,973