BOM:543959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	80.22	81.03	78.30	80.05	80.05	-0.15%	111,481
Oct 22, 2026	81.01	81.72	79.66	80.17	80.17	-1.57%	91,498
Oct 21, 2026	83.00	83.00	80.65	81.45	81.45	-2.35%	168,295
Oct 19, 2026	85.41	85.49	83.00	83.41	83.41	-2.14%	68,375
Oct 16, 2026	86.36	87.40	85.11	85.23	85.23	-2.68%	23,641
Oct 15, 2026	89.00	89.01	86.50	87.58	87.58	-1.62%	60,426
Oct 14, 2026	89.04	89.78	87.44	89.02	89.02	0.37%	82,522
Oct 13, 2026	87.29	89.05	85.43	88.69	88.69	1.49%	132,102
Oct 12, 2026	85.07	89.50	84.69	87.39	87.39	3.55%	122,874
Oct 9, 2026	81.99	84.76	81.60	84.39	84.39	3.92%	96,867
Oct 8, 2026	81.01	81.96	79.90	81.21	81.21	-0.05%	1,254,798
Oct 7, 2026	83.63	83.63	80.95	81.25	81.25	-2.43%	62,824
Oct 6, 2026	82.60	84.01	82.27	83.27	83.27	0.45%	90,208
Oct 5, 2026	84.20	86.80	82.45	82.90	82.90	-1.57%	104,601
Oct 1, 2026	85.00	85.46	83.20	84.22	84.22	-1.35%	19,447
Sep 30, 2026	85.89	86.35	84.85	85.37	85.37	1.34%	24,891
Sep 29, 2026	86.87	88.26	83.50	84.24	84.24	-3.11%	245,035
Sep 28, 2026	89.47	89.47	86.50	86.94	86.94	-2.13%	66,924
Sep 25, 2026	89.89	89.89	88.10	88.83	88.83	-0.35%	59,976
Sep 24, 2026	91.20	91.20	88.70	89.14	89.14	-2.40%	117,245
Sep 23, 2026	89.81	92.30	89.81	91.33	91.33	1.03%	54,332
Sep 22, 2026	90.90	91.39	90.25	90.40	90.40	-0.99%	161,082
Sep 21, 2026	92.23	92.59	91.21	91.30	91.30	-1.15%	67,138
Sep 18, 2026	93.07	94.10	91.95	92.36	92.36	-1.09%	117,438
Sep 17, 2026	93.64	95.10	92.99	93.38	93.38	-0.47%	69,507
Sep 16, 2026	94.34	95.31	92.44	93.82	93.82	-0.69%	305,391
Sep 15, 2026	99.31	99.31	94.22	94.47	94.47	-3.75%	62,684
Sep 11, 2026	97.48	99.00	96.59	98.15	98.15	-0.17%	57,107
Sep 10, 2026	99.33	99.78	97.49	98.32	98.32	-1.28%	75,272
Sep 9, 2026	97.35	99.94	96.41	99.59	99.59	2.36%	82,515
Sep 8, 2026	98.88	99.20	96.98	97.29	97.29	-1.25%	644,880
Sep 7, 2026	100.00	100.00	97.58	98.52	98.52	-1.53%	72,767
Sep 4, 2026	100.59	100.70	98.47	100.05	100.05	0.17%	95,441
Sep 3, 2026	100.22	104.30	99.29	99.88	99.88	0.73%	196,740
Sep 2, 2026	101.00	101.25	96.95	99.16	99.16	-0.84%	182,668
Sep 1, 2026	99.89	101.00	98.25	100.00	100.00	1.21%	12,602,828
Aug 31, 2026	98.98	99.90	97.52	98.80	98.80	0.52%	48,575
Aug 28, 2026	98.50	101.01	97.70	98.29	98.29	-0.60%	150,763
Aug 27, 2026	101.57	103.34	97.82	98.88	98.88	-2.35%	485,034
Aug 26, 2026	94.34	102.20	92.25	101.26	101.26	9.48%	703,861
Aug 25, 2026	92.20	93.10	91.47	92.49	92.49	0.23%	81,196
Aug 24, 2026	93.15	94.07	91.80	92.28	92.28	-1.78%	106,529
Aug 21, 2026	94.84	94.84	93.50	93.95	93.95	-0.01%	81,397
Aug 20, 2026	94.10	94.16	92.89	93.96	93.96	1.27%	148,509
Aug 19, 2026	94.59	94.59	91.66	92.78	92.78	-0.93%	53,592
Aug 18, 2026	93.89	94.49	93.50	93.65	93.65	-0.26%	37,981
Aug 17, 2026	94.10	94.10	92.69	93.89	93.89	-0.09%	103,439
Aug 14, 2026	94.04	94.41	93.50	93.97	93.97	-0.60%	26,691
Aug 13, 2026	92.52	94.74	92.52	94.54	94.54	0.49%	74,630
Aug 12, 2026	94.83	94.83	93.41	94.08	94.08	0.50%	66,891