BOM:544633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	96.70	100.92	95.53	100.92	100.92	4.99%	660,317
Oct 6, 2026	91.72	96.12	91.72	96.12	96.12	4.99%	211,776
Oct 5, 2026	94.66	95.20	91.00	91.55	91.55	0.68%	75,091
Oct 1, 2026	94.10	94.10	89.51	90.93	90.93	-3.49%	102,273
Sep 30, 2026	94.07	96.98	93.35	94.22	94.22	0.54%	161,618
Sep 29, 2026	93.00	94.86	89.47	93.71	93.71	2.85%	162,985
Sep 28, 2026	92.01	95.00	90.27	91.11	91.11	0.49%	290,133
Sep 25, 2026	83.72	90.67	83.72	90.67	90.67	4.99%	228,473
Sep 24, 2026	88.89	88.89	84.68	86.36	86.36	-2.48%	78,322
Sep 23, 2026	84.80	88.97	84.80	88.56	88.56	4.51%	82,786
Sep 22, 2026	85.25	86.50	84.40	84.74	84.74	-0.85%	71,661
Sep 21, 2026	87.30	87.54	84.85	85.47	85.47	-1.76%	55,805
Sep 18, 2026	85.45	87.30	85.15	87.00	87.00	2.00%	59,032
Sep 17, 2026	84.09	87.00	84.09	85.29	85.29	0.33%	30,850
Sep 16, 2026	85.13	85.99	82.10	85.01	85.01	-0.09%	51,936
Sep 15, 2026	90.00	90.00	84.00	85.09	85.09	-3.57%	51,557
Sep 11, 2026	89.00	89.79	87.50	88.24	88.24	-2.17%	71,520
Sep 10, 2026	90.43	91.50	89.16	90.20	90.20	0.41%	102,365
Sep 9, 2026	89.09	91.70	88.66	89.83	89.83	0.79%	93,438
Sep 8, 2026	88.15	90.80	86.77	89.13	89.13	1.17%	76,038
Sep 7, 2026	91.09	91.09	87.76	88.10	88.10	-1.97%	98,583
Sep 4, 2026	89.11	90.56	88.51	89.87	89.87	0.41%	72,517
Sep 3, 2026	88.60	91.00	88.60	89.50	89.50	1.23%	67,818
Sep 2, 2026	91.79	91.79	88.09	88.41	88.41	-3.01%	94,956
Sep 1, 2026	90.60	92.28	88.50	91.15	91.15	0.58%	106,120
Aug 31, 2026	90.48	94.60	90.06	90.62	90.62	0.58%	222,377
Aug 28, 2026	85.22	90.14	85.22	90.10	90.10	4.95%	427,066
Aug 27, 2026	88.60	88.60	85.70	85.85	85.85	-1.12%	37,232
Aug 26, 2026	85.00	88.78	85.00	86.82	86.82	2.18%	58,786
Aug 25, 2026	86.40	87.21	84.80	84.97	84.97	-1.95%	64,204
Aug 24, 2026	87.00	87.74	84.10	86.66	86.66	0.39%	134,156
Aug 21, 2026	87.39	87.92	85.25	86.32	86.32	-1.15%	49,314
Aug 20, 2026	88.29	90.99	87.06	87.32	87.32	-1.10%	89,648
Aug 19, 2026	87.30	90.80	87.30	88.29	88.29	0.15%	90,208
Aug 18, 2026	89.27	89.27	88.00	88.16	88.16	-1.49%	95,558
Aug 17, 2026	88.53	89.80	88.17	89.49	89.49	0.06%	62,739
Aug 14, 2026	88.17	91.00	87.00	89.44	89.44	1.44%	190,566
Aug 13, 2026	88.17	92.00	88.17	88.17	88.17	-5.00%	196,614
Aug 12, 2026	97.50	97.50	92.81	92.81	92.81	-5.00%	152,100
Aug 11, 2026	98.16	99.67	96.45	97.69	97.69	-0.22%	101,364
Aug 10, 2026	96.33	98.80	95.55	97.91	97.91	2.95%	105,312
Aug 7, 2026	95.64	96.49	93.32	95.10	95.10	0.33%	43,938
Aug 6, 2026	93.59	95.50	92.05	94.79	94.79	2.49%	96,690
Aug 5, 2026	92.11	93.28	91.50	92.49	92.49	0.29%	28,988
Aug 4, 2026	94.92	95.68	91.49	92.22	92.22	-0.98%	105,620
Aug 3, 2026	92.07	93.49	92.07	93.13	93.13	1.45%	65,860
Jul 31, 2026	89.93	92.57	89.93	91.80	91.80	2.55%	62,045
Jul 30, 2026	88.55	90.33	88.28	89.52	89.52	0.13%	65,776
Jul 29, 2026	90.01	90.76	88.66	89.40	89.40	-0.25%	32,573
Jul 28, 2026	91.60	91.69	88.66	89.62	89.62	-1.57%	39,681