BOM:543989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	75.02	77.80	75.02	77.25	77.25	3.00%	30,564
Oct 5, 2026	74.01	78.17	74.01	75.00	75.00	0.29%	47,348
Oct 1, 2026	76.33	76.46	73.02	74.78	74.78	-2.06%	58,728
Sep 30, 2026	76.20	77.51	76.00	76.35	76.35	0.25%	37,655
Sep 29, 2026	78.32	79.05	75.56	76.16	76.16	-2.50%	33,915
Sep 28, 2026	77.00	79.60	76.30	78.11	78.11	1.14%	36,040
Sep 25, 2026	77.76	78.42	77.00	77.23	77.23	-1.63%	53,512
Sep 24, 2026	79.80	79.80	78.20	78.51	78.51	-1.69%	20,036
Sep 23, 2026	78.95	81.80	78.37	79.86	79.86	2.19%	68,280
Sep 22, 2026	79.77	79.85	78.00	78.15	78.15	-1.20%	16,168
Sep 21, 2026	77.65	79.75	77.53	79.10	79.10	0.97%	28,394
Sep 18, 2026	77.10	78.85	76.64	78.34	78.34	2.08%	27,539
Sep 17, 2026	77.78	78.95	76.60	76.74	76.74	-1.63%	37,279
Sep 16, 2026	79.09	79.90	76.60	78.01	78.01	-1.24%	36,781
Sep 15, 2026	82.68	83.00	78.70	78.99	78.99	-4.46%	60,992
Sep 11, 2026	83.74	83.74	82.01	82.68	82.68	-1.27%	42,696
Sep 10, 2026	85.00	85.49	83.50	83.74	83.74	-1.23%	18,104
Sep 9, 2026	85.00	85.63	84.00	84.78	84.78	-0.76%	24,483
Sep 8, 2026	86.84	86.84	84.68	85.43	85.43	-0.51%	16,498
Sep 7, 2026	87.74	87.74	85.54	85.87	85.87	-0.62%	17,881
Sep 4, 2026	86.90	86.93	85.97	86.41	86.41	0.52%	14,424
Sep 3, 2026	86.49	86.78	85.25	85.96	85.96	0.68%	16,054
Sep 2, 2026	85.00	86.03	84.32	85.38	85.38	-0.29%	35,524
Sep 1, 2026	85.22	86.46	85.22	85.63	85.63	-0.24%	7,381
Aug 31, 2026	86.32	86.93	85.60	85.84	85.84	-1.49%	5,053
Aug 28, 2026	87.28	87.35	86.50	87.14	87.14	0.80%	6,005
Aug 27, 2026	88.63	88.63	86.29	86.45	86.45	-1.50%	15,402
Aug 26, 2026	88.19	88.35	87.38	87.77	87.77	1.00%	13,572
Aug 25, 2026	89.00	89.01	86.75	86.90	86.90	-1.67%	15,808
Aug 24, 2026	86.90	91.77	86.90	88.38	88.38	2.14%	87,916
Aug 21, 2026	86.50	87.23	85.62	86.53	86.53	0.07%	6,653
Aug 20, 2026	84.55	87.25	84.55	86.47	86.47	2.04%	30,298
Aug 19, 2026	86.42	86.42	84.55	84.74	84.74	-0.92%	19,319
Aug 18, 2026	87.86	87.86	85.44	85.53	85.53	-0.64%	9,177
Aug 17, 2026	86.29	87.42	86.00	86.08	86.08	-1.15%	23,289
Aug 14, 2026	85.88	87.65	85.88	87.08	87.08	1.40%	21,370
Aug 13, 2026	85.75	86.50	84.84	85.88	85.88	0.67%	41,384
Aug 12, 2026	86.17	87.08	84.85	85.31	85.31	-1.49%	34,429
Aug 11, 2026	87.13	87.55	86.37	86.60	86.60	-0.40%	13,439
Aug 10, 2026	89.90	89.90	86.80	86.95	86.95	-2.04%	17,078
Aug 7, 2026	89.26	89.26	88.35	88.76	88.76	0.68%	16,713
Aug 6, 2026	89.99	89.99	88.00	88.16	88.16	-0.34%	23,107
Aug 5, 2026	89.00	89.64	87.37	88.46	88.46	0.37%	41,306
Aug 4, 2026	88.85	91.24	88.01	88.13	88.13	-2.14%	41,467
Aug 3, 2026	89.01	90.71	89.00	90.06	90.06	2.69%	21,021
Jul 31, 2026	89.75	89.75	88.20	89.20	87.70	0.73%	19,128
Jul 30, 2026	89.40	89.50	88.00	88.55	87.06	-0.23%	22,367
Jul 29, 2026	88.90	89.55	88.00	88.75	87.26	0.80%	21,297
Jul 28, 2026	87.50	91.80	87.50	88.05	86.57	0.74%	84,470
Jul 27, 2026	88.75	89.35	87.00	87.40	85.93	-1.24%	68,289