BOM:544806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	93.03	93.41	91.46	91.82	91.82	-1.17%	23,344
Oct 6, 2026	92.92	94.48	92.51	92.91	92.91	-0.46%	7,866
Oct 5, 2026	96.10	96.11	92.51	93.34	93.34	-0.90%	8,408
Oct 1, 2026	103.87	103.87	93.54	94.19	94.19	-3.77%	19,370
Sep 30, 2026	103.94	103.94	97.00	97.88	97.88	-0.36%	6,115
Sep 29, 2026	98.79	99.91	95.12	98.23	98.23	-0.02%	4,629
Sep 28, 2026	104.99	104.99	97.32	98.25	98.25	-4.00%	9,158
Sep 25, 2026	111.90	111.90	100.40	102.34	102.34	0.95%	12,501
Sep 24, 2026	101.85	104.20	101.00	101.38	101.38	-2.33%	11,787
Sep 23, 2026	104.50	108.00	102.83	103.80	103.80	-1.56%	40,553
Sep 22, 2026	112.13	112.13	102.83	105.44	105.44	-2.23%	56,533
Sep 21, 2026	111.67	113.00	107.14	108.34	107.85	-1.96%	103,140
Sep 18, 2026	104.06	114.50	101.21	110.51	110.01	7.51%	418,200
Sep 17, 2026	100.99	103.50	97.24	102.79	102.32	6.94%	116,004
Sep 16, 2026	93.00	103.26	88.99	96.12	95.69	6.21%	299,914
Sep 15, 2026	83.98	95.00	82.00	90.50	90.09	9.29%	142,163
Sep 11, 2026	96.09	98.42	76.72	82.81	82.44	-13.65%	249,210
Sep 10, 2026	92.75	97.50	92.08	95.90	95.47	2.62%	18,126
Sep 9, 2026	94.87	95.47	92.90	93.45	93.03	-0.35%	5,997
Sep 8, 2026	94.99	95.26	93.20	93.78	93.36	0.46%	9,501
Sep 7, 2026	94.01	94.60	92.70	93.35	92.93	-0.70%	22,300
Sep 4, 2026	93.49	94.90	93.32	94.01	93.58	-0.06%	13,229
Sep 3, 2026	95.83	96.10	93.69	94.07	93.64	-1.99%	14,480
Sep 2, 2026	94.01	96.36	93.07	95.98	95.55	1.31%	16,037
Sep 1, 2026	96.45	97.11	94.00	94.74	94.31	-1.72%	20,422
Aug 31, 2026	96.95	98.65	95.65	96.40	95.96	-1.08%	13,180
Aug 28, 2026	97.50	98.00	96.80	97.45	97.01	0.36%	5,835
Aug 27, 2026	97.10	97.85	96.05	97.10	96.66	0.52%	11,364
Aug 26, 2026	97.20	99.05	96.00	96.60	96.16	-1.02%	12,510
Aug 25, 2026	97.85	98.70	97.20	97.60	97.16	-1.26%	15,550
Aug 24, 2026	98.75	99.60	97.30	98.85	98.40	-0.40%	9,950
Aug 21, 2026	98.80	100.05	98.80	99.25	98.80	0.46%	12,662
Aug 20, 2026	99.20	100.00	97.80	98.80	98.35	-1.25%	22,118
Aug 19, 2026	101.80	101.80	96.30	100.05	99.60	-0.35%	57,361
Aug 18, 2026	101.15	101.15	99.65	100.40	99.95	0.15%	9,565
Aug 17, 2026	99.00	101.20	96.20	100.25	99.80	-0.35%	11,030
Aug 14, 2026	99.15	102.60	99.15	100.60	100.14	0.40%	13,630
Aug 13, 2026	101.05	102.60	99.75	100.20	99.75	-1.62%	18,019
Aug 12, 2026	101.50	102.75	101.35	101.85	101.39	-0.97%	12,450
Aug 11, 2026	105.10	105.50	101.80	102.85	102.38	-2.28%	21,932
Aug 10, 2026	102.15	106.45	100.15	105.25	104.77	3.09%	23,708
Aug 7, 2026	100.80	103.90	100.65	102.10	101.64	-0.63%	17,029
Aug 6, 2026	102.00	105.40	100.00	102.75	102.29	1.83%	34,397
Aug 5, 2026	101.50	102.45	100.00	100.90	100.44	0.70%	21,814
Aug 4, 2026	104.90	104.90	100.00	100.20	99.75	-4.25%	37,888
Aug 3, 2026	104.35	108.60	102.60	104.65	104.18	0.24%	57,404
Jul 31, 2026	99.20	108.00	98.30	104.40	103.93	4.35%	72,524
Jul 30, 2026	98.50	101.15	95.05	100.05	99.60	3.84%	51,428
Jul 29, 2026	99.10	101.85	94.60	96.35	95.91	-4.08%	59,202
Jul 28, 2026	99.40	105.90	99.00	100.45	100.00	1.26%	45,729