BOM:590152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	101.10	104.48	100.67	103.80	103.80	0.52%	40,014
Sep 21, 2026	103.50	104.29	102.91	103.26	103.26	-0.12%	148,542
Sep 18, 2026	102.37	103.60	102.09	103.38	103.38	1.32%	73,010
Sep 17, 2026	104.01	104.01	99.72	102.03	102.03	1.45%	103,652
Sep 16, 2026	100.00	101.00	98.10	100.57	100.57	-0.25%	351,614
Sep 15, 2026	106.73	109.39	100.48	100.82	100.82	-5.54%	282,573
Sep 11, 2026	108.42	108.42	106.00	106.73	106.73	-0.77%	57,037
Sep 10, 2026	109.24	109.24	107.35	107.56	107.56	-1.14%	58,699
Sep 9, 2026	109.89	110.54	108.40	108.80	108.80	-0.77%	77,073
Sep 8, 2026	108.42	110.00	107.81	109.64	109.64	2.19%	206,877
Sep 7, 2026	108.20	108.20	106.67	107.29	107.29	0.35%	58,736
Sep 4, 2026	106.55	107.97	106.51	106.92	106.92	0.77%	101,693
Sep 3, 2026	105.83	106.79	105.63	106.10	106.10	0.94%	36,989
Sep 2, 2026	108.28	108.28	104.29	105.11	105.11	-0.50%	110,307
Sep 1, 2026	106.38	106.95	105.31	105.64	105.64	-0.48%	25,198
Aug 31, 2026	107.10	107.80	105.03	106.15	106.15	-0.69%	110,167
Aug 28, 2026	106.57	107.89	106.23	106.89	106.89	-0.44%	36,958
Aug 27, 2026	107.06	108.54	107.06	107.36	107.36	0.07%	31,521
Aug 26, 2026	107.50	108.02	106.88	107.29	107.29	0.10%	22,902
Aug 25, 2026	108.79	108.79	106.09	107.18	107.18	0.30%	34,981
Aug 24, 2026	108.00	108.99	106.63	106.86	106.86	-1.20%	95,413
Aug 21, 2026	108.52	109.03	106.37	108.16	108.16	0.89%	37,033
Aug 20, 2026	107.00	109.93	107.00	107.21	107.21	-0.72%	65,054
Aug 19, 2026	109.73	109.73	107.67	107.99	107.99	-1.59%	113,918
Aug 18, 2026	110.75	110.75	107.96	109.74	109.74	1.56%	59,015
Aug 17, 2026	106.35	108.75	106.35	108.05	108.05	0.39%	77,196
Aug 14, 2026	108.08	109.00	106.91	107.63	107.63	0.19%	87,658
Aug 13, 2026	105.00	107.57	104.50	107.43	107.43	1.60%	103,862
Aug 12, 2026	106.07	106.24	104.73	105.74	105.74	0.49%	85,446
Aug 11, 2026	106.99	106.99	104.65	105.22	105.22	-0.28%	35,974
Aug 10, 2026	107.84	107.84	105.30	105.52	105.52	-1.17%	106,096
Aug 7, 2026	105.10	106.90	105.10	106.77	106.77	0.57%	99,441
Aug 6, 2026	103.04	106.35	102.06	106.16	106.16	3.03%	235,918
Aug 5, 2026	104.15	104.15	102.80	103.04	103.04	-0.08%	47,371
Aug 4, 2026	100.68	104.16	100.68	103.12	103.12	-0.15%	79,624
Aug 3, 2026	103.35	103.48	101.62	103.27	103.27	1.03%	32,643
Jul 31, 2026	101.82	102.96	100.50	102.22	102.22	1.46%	84,505
Jul 30, 2026	101.31	101.31	100.32	100.75	100.75	-0.42%	146,357
Jul 29, 2026	101.50	101.81	100.39	101.17	101.17	-0.14%	73,327
Jul 28, 2026	103.19	104.24	101.11	101.31	101.31	-1.91%	77,300
Jul 27, 2026	102.52	103.87	101.82	103.28	103.28	0.71%	68,977
Jul 24, 2026	102.69	103.49	101.49	102.55	102.55	-0.45%	74,243
Jul 23, 2026	103.04	103.62	102.26	103.01	103.01	-0.15%	35,980
Jul 22, 2026	103.56	104.08	102.52	103.16	103.16	-0.39%	75,960
Jul 21, 2026	102.84	103.85	101.94	103.56	103.56	0.88%	70,432
Jul 20, 2026	102.48	102.85	101.45	102.66	102.66	0.25%	23,397
Jul 17, 2026	102.29	102.50	101.50	102.40	102.40	0.50%	29,435
Jul 16, 2026	102.01	103.19	101.26	101.89	101.89	-0.37%	25,546
Jul 15, 2026	102.52	103.53	102.01	102.27	102.27	0.01%	48,487
Jul 14, 2026	103.57	103.64	101.26	102.26	102.26	-1.26%	234,324