BOM:544286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	76.84	76.84	75.37	76.60	76.60	1.10%	41,090
Oct 5, 2026	72.02	77.17	72.02	75.77	75.77	3.72%	137,494
Oct 1, 2026	74.45	74.77	72.12	73.05	73.05	-2.51%	76,685
Sep 30, 2026	74.98	75.70	72.85	74.93	74.93	2.53%	35,774
Sep 29, 2026	76.89	76.89	72.00	73.08	73.08	-3.42%	109,089
Sep 28, 2026	77.38	77.39	74.73	75.67	75.67	-2.21%	89,645
Sep 25, 2026	75.70	78.00	75.70	77.38	77.38	1.63%	97,562
Sep 24, 2026	79.95	79.95	75.96	76.14	76.14	-5.03%	62,754
Sep 23, 2026	80.30	81.00	79.89	80.17	80.17	-0.64%	23,322
Sep 22, 2026	80.23	81.44	79.95	80.69	80.69	0.21%	56,417
Sep 21, 2026	80.14	82.05	79.78	80.52	80.52	1.23%	35,253
Sep 18, 2026	79.36	80.45	79.08	79.54	79.54	-0.11%	43,291
Sep 17, 2026	79.76	80.76	79.37	79.63	79.63	0.13%	24,220
Sep 16, 2026	81.23	81.59	79.26	79.53	79.53	-2.68%	831,055
Sep 15, 2026	79.84	84.00	79.22	81.72	81.72	2.19%	127,501
Sep 11, 2026	79.59	80.34	78.30	79.97	79.97	0.67%	42,301
Sep 10, 2026	79.10	79.79	79.00	79.44	79.44	-0.16%	10,248
Sep 9, 2026	80.99	82.11	79.35	79.57	79.57	-1.16%	17,736
Sep 8, 2026	80.90	80.90	79.90	80.50	80.50	-0.27%	39,340
Sep 7, 2026	80.55	80.90	80.08	80.72	80.72	0.70%	44,353
Sep 4, 2026	80.25	80.99	79.42	80.16	80.16	-0.83%	61,149
Sep 3, 2026	80.51	81.33	80.26	80.83	80.83	0.16%	24,209
Sep 2, 2026	82.42	82.49	80.50	80.70	80.70	-2.09%	30,633
Sep 1, 2026	80.96	83.76	80.17	82.42	82.42	1.45%	70,556
Aug 31, 2026	81.96	81.96	80.99	81.24	81.24	-0.51%	9,574
Aug 28, 2026	82.47	82.65	81.45	81.66	81.66	-0.89%	18,340
Aug 27, 2026	82.92	82.92	82.09	82.39	82.39	0.32%	7,815
Aug 26, 2026	84.13	84.13	82.00	82.13	82.13	-1.23%	11,468
Aug 25, 2026	81.91	83.71	81.87	83.15	83.15	0.70%	236,486
Aug 24, 2026	82.89	83.33	81.83	82.57	82.57	-	27,478
Aug 21, 2026	77.93	82.90	77.92	82.57	82.57	-0.58%	302,722
Aug 20, 2026	83.95	84.08	82.61	83.05	83.05	-1.18%	73,948
Aug 19, 2026	83.74	84.46	83.42	84.04	84.04	0.48%	13,295
Aug 18, 2026	82.24	84.19	82.24	83.64	83.64	1.16%	38,089
Aug 17, 2026	82.25	83.69	82.13	82.68	82.68	-0.13%	34,800
Aug 14, 2026	83.26	84.07	82.35	82.79	82.79	-1.56%	48,765
Aug 13, 2026	83.80	84.49	83.37	84.10	84.10	-0.07%	62,005
Aug 12, 2026	85.44	85.47	83.70	84.16	84.16	-1.52%	35,719
Aug 11, 2026	86.37	86.37	84.66	85.46	85.46	-1.04%	44,400
Aug 10, 2026	85.93	86.93	84.44	86.36	86.36	0.35%	58,592
Aug 7, 2026	85.27	87.76	85.27	86.06	86.06	-1.30%	76,546
Aug 6, 2026	87.55	87.73	86.92	87.19	87.19	-0.37%	42,863
Aug 5, 2026	88.14	88.73	86.30	87.51	87.51	0.24%	51,075
Aug 4, 2026	86.31	87.87	86.31	87.30	87.30	0.81%	73,412
Aug 3, 2026	87.88	88.66	86.28	86.60	86.60	-0.41%	77,701
Jul 31, 2026	89.84	91.20	84.69	86.96	86.96	1.18%	806,216
Jul 30, 2026	86.23	87.44	85.50	85.95	85.95	0.07%	53,157
Jul 29, 2026	86.81	86.92	84.86	85.89	85.89	-0.73%	52,602
Jul 28, 2026	87.24	87.49	86.06	86.52	86.52	-0.44%	9,192
Jul 27, 2026	87.00	87.75	86.64	86.90	86.90	0.32%	32,623