BOM:544802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	108.90	109.45	103.95	109.40	109.40	4.94%	120,279
Oct 6, 2026	103.00	105.15	101.65	104.25	104.25	3.37%	151,043
Oct 5, 2026	101.80	104.40	100.40	100.85	100.85	0.05%	118,973
Oct 1, 2026	101.25	102.55	98.40	100.80	100.80	-1.80%	203,407
Sep 30, 2026	103.50	105.00	102.05	102.65	102.65	-0.24%	114,196
Sep 29, 2026	103.35	104.70	101.30	102.90	102.90	-0.19%	102,720
Sep 28, 2026	105.55	105.80	102.00	103.10	103.10	-2.04%	382,485
Sep 25, 2026	108.05	109.10	104.40	105.25	105.25	-2.59%	171,196
Sep 24, 2026	112.00	112.30	107.50	108.05	108.05	-4.00%	107,796
Sep 23, 2026	113.90	115.00	110.30	112.55	112.55	0.18%	141,407
Sep 22, 2026	114.70	115.40	111.10	112.35	112.35	-0.75%	65,404
Sep 21, 2026	115.95	118.55	112.70	113.20	113.20	-1.65%	104,630
Sep 18, 2026	107.70	115.15	107.70	115.10	115.10	4.92%	365,642
Sep 17, 2026	108.20	111.80	106.65	109.70	109.70	1.39%	92,910
Sep 16, 2026	111.40	112.55	106.75	108.20	108.20	-3.69%	208,034
Sep 15, 2026	114.45	115.55	109.95	112.35	112.35	-0.35%	184,733
Sep 11, 2026	109.05	114.30	106.90	112.75	112.75	2.97%	301,750
Sep 10, 2026	106.35	109.65	104.20	109.50	109.50	4.83%	249,082
Sep 9, 2026	106.75	108.90	103.80	104.45	104.45	-2.15%	132,213
Sep 8, 2026	111.10	111.10	104.25	106.75	106.75	-2.06%	96,968
Sep 7, 2026	103.85	109.00	101.90	109.00	109.00	4.96%	124,976
Sep 4, 2026	103.55	106.80	101.85	103.85	103.85	2.06%	202,118
Sep 3, 2026	101.65	103.35	101.50	101.75	101.75	-0.05%	38,649
Sep 2, 2026	101.85	103.55	100.90	101.80	101.80	-2.30%	109,825
Sep 1, 2026	104.95	105.95	100.95	104.20	104.20	0.58%	137,221
Aug 31, 2026	104.40	104.85	99.95	103.60	103.60	-1.10%	154,982
Aug 28, 2026	105.20	106.50	99.70	104.75	104.75	-0.14%	158,444
Aug 27, 2026	107.70	107.70	104.00	104.90	104.90	-4.16%	181,301
Aug 26, 2026	103.35	109.50	103.30	109.45	109.45	3.25%	274,861
Aug 25, 2026	102.90	107.50	101.30	106.00	106.00	1.71%	79,688
Aug 24, 2026	98.69	105.30	95.41	104.22	104.22	6.72%	607,110
Aug 21, 2026	92.90	98.70	92.90	97.66	97.66	7.32%	1,130,590
Aug 20, 2026	81.61	91.00	81.61	91.00	91.00	10.00%	1,121,220
Aug 19, 2026	83.60	84.00	82.50	82.73	82.73	-0.31%	54,840
Aug 18, 2026	82.03	83.40	82.01	82.98	82.98	0.47%	139,080
Aug 17, 2026	84.88	85.70	81.01	82.59	82.59	-1.39%	117,340
Aug 14, 2026	84.25	84.50	83.24	83.76	83.76	-0.48%	80,810
Aug 13, 2026	82.65	85.48	82.53	84.16	84.16	1.82%	177,820
Aug 12, 2026	83.40	83.67	81.94	82.66	82.66	-0.67%	64,080
Aug 11, 2026	85.03	87.35	81.00	83.22	83.22	-1.03%	182,200
Aug 10, 2026	84.70	85.78	83.19	84.08	84.08	0.07%	45,820
Aug 7, 2026	84.97	84.97	81.97	84.03	84.03	-0.86%	227,880
Aug 6, 2026	84.33	86.10	83.93	84.75	84.75	2.07%	122,260
Aug 5, 2026	82.00	83.77	81.77	83.03	83.03	1.35%	106,580
Aug 4, 2026	81.98	82.78	80.76	81.92	81.92	0.88%	140,280
Aug 3, 2026	83.96	83.96	80.26	81.21	81.21	-0.99%	137,440
Jul 31, 2026	78.64	82.50	78.20	82.02	82.02	4.23%	176,000
Jul 30, 2026	80.09	80.45	78.40	78.69	78.69	-2.58%	217,350
Jul 29, 2026	80.42	81.79	79.67	80.78	80.78	0.64%	249,270
Jul 28, 2026	81.28	81.58	79.91	80.27	80.27	-2.37%	165,150