BOM:500009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	41.16	46.70	41.16	45.69	45.69	7.58%	86,228
Aug 14, 2026	41.01	43.55	41.01	42.47	42.47	2.88%	31,065
Aug 13, 2026	43.00	43.26	40.19	41.28	41.28	-8.12%	129,551
Aug 12, 2026	46.97	46.97	43.11	44.93	44.93	-1.64%	44,836
Aug 11, 2026	48.50	48.65	44.11	45.68	45.68	-5.50%	75,696
Aug 10, 2026	48.00	49.85	47.50	48.34	48.34	3.67%	116,454
Aug 7, 2026	44.33	47.39	44.30	46.63	46.63	6.15%	161,643
Aug 6, 2026	44.00	44.55	41.79	43.93	43.93	1.93%	81,127
Aug 5, 2026	43.39	45.50	40.29	43.10	43.10	1.60%	272,962
Aug 4, 2026	36.99	43.00	36.99	42.42	42.42	13.85%	231,669
Aug 3, 2026	33.01	37.50	33.01	37.26	37.26	6.85%	121,166
Jul 31, 2026	34.32	36.48	32.35	34.87	34.87	3.66%	87,471
Jul 30, 2026	31.45	34.75	31.22	33.64	33.64	8.90%	57,150
Jul 29, 2026	31.23	31.23	30.70	30.89	30.89	-0.55%	4,747
Jul 28, 2026	32.40	32.40	31.04	31.06	31.06	-2.33%	3,095
Jul 27, 2026	31.25	32.50	31.15	31.80	31.80	-2.00%	11,374
Jul 24, 2026	31.06	33.02	31.06	32.45	32.45	-0.67%	14,477
Jul 23, 2026	30.86	32.86	30.41	32.67	32.67	3.75%	75,282
Jul 22, 2026	31.25	32.25	30.80	31.49	31.49	-1.13%	7,146
Jul 21, 2026	31.45	32.36	31.20	31.85	31.85	2.74%	16,672
Jul 20, 2026	31.49	31.49	30.96	31.00	31.00	0.13%	1,640
Jul 17, 2026	30.16	33.89	30.16	30.96	30.96	-0.42%	8,300
Jul 16, 2026	30.65	31.96	30.65	31.09	31.09	-0.80%	20,303
Jul 15, 2026	31.51	32.27	31.25	31.34	31.34	-0.44%	3,470
Jul 14, 2026	31.00	31.50	31.00	31.48	31.48	0.77%	5,291
Jul 13, 2026	30.92	32.00	30.88	31.24	31.24	1.36%	22,204
Jul 10, 2026	31.72	31.73	30.00	30.82	30.82	-0.90%	61,967
Jul 9, 2026	31.98	32.00	31.00	31.10	31.10	-1.21%	12,660
Jul 8, 2026	31.40	33.00	31.00	31.48	31.48	-1.72%	29,224
Jul 7, 2026	32.13	32.50	31.48	32.03	32.03	-0.74%	30,508
Jul 6, 2026	32.71	33.30	32.00	32.27	32.27	-1.38%	8,662
Jul 3, 2026	32.50	33.70	31.75	32.72	32.72	2.83%	32,163
Jul 2, 2026	31.81	32.53	31.61	31.82	31.82	0.03%	11,764
Jul 1, 2026	32.98	32.98	31.77	31.81	31.81	-1.79%	8,830
Jun 30, 2026	32.00	33.00	31.45	32.39	32.39	4.21%	12,534
Jun 29, 2026	32.27	32.27	31.00	31.08	31.08	-1.36%	9,779
Jun 25, 2026	31.99	32.34	31.25	31.51	31.51	0.48%	14,119
Jun 24, 2026	32.45	32.84	31.20	31.36	31.36	-1.45%	36,129
Jun 23, 2026	31.85	32.25	31.44	31.82	31.82	0.70%	8,770
Jun 22, 2026	31.42	32.78	31.42	31.60	31.60	-0.63%	26,508
Jun 19, 2026	32.04	32.58	31.61	31.80	31.80	-0.72%	56,473
Jun 18, 2026	31.83	33.04	31.83	32.03	32.03	-1.66%	16,790
Jun 17, 2026	32.89	32.89	32.00	32.57	32.57	0.71%	14,466
Jun 16, 2026	32.60	33.72	32.00	32.34	32.34	-3.14%	22,560
Jun 15, 2026	33.22	34.49	32.73	33.39	33.39	3.06%	27,028
Jun 12, 2026	31.99	33.30	31.51	32.40	32.40	2.79%	47,964
Jun 11, 2026	32.10	33.06	31.00	31.52	31.52	-4.69%	33,103
Jun 10, 2026	34.39	34.50	33.00	33.07	33.07	-3.84%	16,576
Jun 9, 2026	34.88	35.47	34.01	34.39	34.39	0.44%	12,328
Jun 8, 2026	34.64	35.59	34.00	34.24	34.24	-0.67%	31,133