BOM:543972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	565.00	567.30	550.75	563.75	563.75	0.37%	69,268
Oct 6, 2026	549.05	563.50	537.05	561.65	561.65	3.08%	90,934
Oct 5, 2026	522.65	551.45	522.65	544.85	544.85	4.50%	160,502
Oct 1, 2026	542.60	542.60	512.00	521.40	521.40	-2.74%	63,139
Sep 30, 2026	540.00	553.15	528.00	536.10	536.10	-0.72%	66,840
Sep 29, 2026	512.00	543.50	508.50	540.00	540.00	5.23%	66,816
Sep 28, 2026	525.40	525.40	509.10	513.15	513.15	-2.24%	54,570
Sep 25, 2026	530.05	536.15	517.75	524.90	524.90	-0.52%	43,994
Sep 24, 2026	517.60	545.90	514.70	527.65	527.65	1.33%	80,248
Sep 23, 2026	512.00	539.00	512.00	520.75	520.75	0.75%	96,588
Sep 22, 2026	520.40	526.80	510.00	516.85	516.85	0.26%	78,530
Sep 21, 2026	510.35	524.55	501.00	515.50	515.50	0.92%	76,909
Sep 18, 2026	510.70	513.70	497.05	510.80	510.80	2.76%	48,055
Sep 17, 2026	483.10	512.00	483.10	497.10	497.10	3.42%	109,273
Sep 16, 2026	496.45	496.45	456.75	480.65	480.65	-5.28%	228,642
Sep 15, 2026	566.95	566.95	507.40	507.45	507.45	-9.99%	152,592
Sep 11, 2026	563.05	568.95	546.20	563.75	563.75	0.04%	72,221
Sep 10, 2026	561.80	567.00	547.65	563.55	563.55	0.48%	68,674
Sep 9, 2026	572.85	573.15	554.40	560.85	560.85	-2.14%	66,686
Sep 8, 2026	560.00	583.70	545.75	573.10	573.10	2.61%	156,842
Sep 7, 2026	536.45	561.60	536.45	558.50	558.50	3.90%	107,495
Sep 4, 2026	545.00	552.95	528.50	537.55	537.55	-0.89%	93,608
Sep 3, 2026	549.70	549.70	536.60	542.35	542.35	0.32%	34,524
Sep 2, 2026	547.50	561.00	537.50	540.60	540.60	-2.12%	91,553
Sep 1, 2026	526.90	569.90	516.50	552.30	552.30	4.97%	231,309
Aug 31, 2026	541.30	541.55	523.30	526.15	526.15	-3.00%	69,867
Aug 28, 2026	522.65	546.85	519.85	542.45	542.45	3.91%	105,866
Aug 27, 2026	537.00	538.85	516.00	522.05	522.05	-2.76%	112,198
Aug 26, 2026	496.85	541.00	491.80	536.85	536.85	8.26%	213,199
Aug 25, 2026	504.95	510.20	488.60	495.90	495.90	-1.62%	38,897
Aug 24, 2026	509.60	511.00	495.00	504.05	504.05	0.26%	53,641
Aug 21, 2026	475.90	504.65	472.80	502.75	502.75	6.01%	154,781
Aug 20, 2026	475.15	487.65	472.55	474.25	474.25	-	49,280
Aug 19, 2026	485.00	490.00	471.20	474.25	474.25	-2.30%	73,575
Aug 18, 2026	456.85	488.00	450.00	485.40	485.40	6.47%	226,535
Aug 17, 2026	462.65	468.85	452.30	455.90	455.90	-0.81%	51,093
Aug 14, 2026	454.20	464.50	448.85	459.60	459.60	2.58%	86,531
Aug 13, 2026	449.50	459.85	443.70	448.05	448.05	0.41%	39,982
Aug 12, 2026	428.65	449.90	424.65	446.20	446.20	5.42%	116,559
Aug 11, 2026	431.30	431.30	416.10	423.25	423.25	0.88%	30,755
Aug 10, 2026	427.65	435.00	413.55	419.55	419.55	-1.59%	96,353
Aug 7, 2026	430.75	443.70	423.60	426.35	426.35	-2.89%	96,503
Aug 6, 2026	456.30	456.70	430.05	439.05	439.05	-3.74%	61,232
Aug 5, 2026	468.95	470.80	454.35	456.10	456.10	-1.82%	67,320
Aug 4, 2026	431.55	468.00	431.55	464.55	464.55	7.68%	152,482
Aug 3, 2026	435.55	439.70	427.80	431.40	431.40	-0.95%	64,556
Jul 31, 2026	443.50	443.50	433.45	435.55	435.55	1.92%	90,388
Jul 30, 2026	452.95	453.75	422.35	427.35	427.35	-5.09%	68,484
Jul 29, 2026	449.40	469.45	444.80	450.25	450.25	0.87%	163,027
Jul 28, 2026	439.00	454.15	430.95	446.35	446.35	6.50%	329,653