BOM:500009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.80	36.00	34.60	35.25	35.25	-2.08%	7,353
Nov 5, 2026	35.40	37.25	35.40	36.00	36.00	0.93%	2,852
Nov 4, 2026	34.90	35.96	34.16	35.67	35.67	2.21%	1,451
Nov 3, 2026	35.25	35.50	34.75	34.90	34.90	0.29%	5,262
Nov 2, 2026	35.00	35.60	34.36	34.80	34.80	-0.57%	1,135
Oct 30, 2026	35.50	35.50	34.75	35.00	35.00	-	12,103
Oct 29, 2026	35.50	35.90	34.85	35.00	35.00	-2.04%	7,937
Oct 28, 2026	34.15	35.80	34.15	35.73	35.73	0.93%	5,831
Oct 27, 2026	35.50	35.70	34.75	35.40	35.40	-1.64%	8,078
Oct 26, 2026	35.00	36.30	34.00	35.99	35.99	4.02%	6,204
Oct 23, 2026	36.05	36.05	34.47	34.60	34.60	-4.63%	21,894
Oct 22, 2026	36.20	36.94	36.00	36.28	36.28	-1.79%	17,732
Oct 21, 2026	38.00	38.05	36.88	36.94	36.94	-4.84%	15,360
Oct 19, 2026	37.15	39.50	37.15	38.82	38.82	1.81%	21,598
Oct 16, 2026	37.60	38.69	36.85	38.13	38.13	-0.05%	6,280
Oct 15, 2026	38.30	38.80	37.35	38.15	38.15	-2.05%	5,406
Oct 14, 2026	38.41	39.25	38.40	38.95	38.95	0.67%	14,729
Oct 13, 2026	38.15	38.80	38.15	38.69	38.69	-0.85%	967
Oct 12, 2026	39.30	42.20	38.70	39.02	39.02	-3.15%	4,381
Oct 9, 2026	40.00	40.50	39.17	40.29	40.29	-2.28%	7,475
Oct 8, 2026	41.75	42.05	39.70	41.23	41.23	2.89%	4,949
Oct 7, 2026	38.17	40.07	38.11	40.07	40.07	4.98%	5,935
Oct 6, 2026	38.25	39.40	37.88	38.17	38.17	0.98%	3,558
Oct 5, 2026	38.00	38.80	36.60	37.80	37.80	-0.32%	6,092
Oct 1, 2026	39.00	39.44	37.60	37.92	37.92	-4.02%	12,209
Sep 30, 2026	39.50	41.20	39.40	39.51	39.51	0.69%	5,306
Sep 29, 2026	39.25	39.45	39.13	39.24	39.24	0.28%	312
Sep 28, 2026	41.00	41.09	39.00	39.13	39.13	-3.50%	9,414
Sep 25, 2026	41.20	41.25	40.15	40.55	40.55	-1.41%	4,557
Sep 24, 2026	41.00	42.24	40.99	41.13	41.13	2.24%	4,509
Sep 23, 2026	39.29	40.50	39.15	40.23	40.23	3.63%	6,439
Sep 22, 2026	39.25	39.30	38.57	38.82	38.82	0.41%	3,683
Sep 21, 2026	39.45	40.00	38.55	38.66	38.66	-4.43%	7,312
Sep 18, 2026	40.70	40.70	39.31	40.45	40.45	1.45%	12,759
Sep 17, 2026	40.00	40.96	39.56	39.87	39.87	1.30%	14,894
Sep 16, 2026	38.63	39.78	38.50	39.36	39.36	1.89%	14,186
Sep 15, 2026	40.00	41.49	38.60	38.63	38.63	-4.88%	6,526
Sep 11, 2026	40.50	41.25	40.11	40.61	40.61	-2.03%	7,543
Sep 10, 2026	42.15	42.15	41.02	41.45	41.45	-1.66%	10,674
Sep 9, 2026	42.44	42.50	41.55	42.15	42.15	0.33%	6,707
Sep 8, 2026	42.42	42.96	42.00	42.01	42.01	-0.97%	2,986
Sep 7, 2026	44.59	44.90	42.40	42.42	42.42	-2.97%	6,814
Sep 4, 2026	43.00	44.90	43.00	43.72	43.72	-0.36%	4,101
Sep 3, 2026	44.78	45.40	43.61	43.88	43.88	-2.03%	15,541
Sep 2, 2026	42.25	44.90	42.25	44.79	44.79	1.13%	6,901
Sep 1, 2026	45.50	46.39	44.00	44.29	44.29	-0.94%	11,172
Aug 31, 2026	44.79	45.32	43.25	44.71	44.71	3.57%	21,522
Aug 28, 2026	42.61	44.00	42.61	43.17	43.17	-1.69%	14,927
Aug 27, 2026	43.35	44.50	43.01	43.91	43.91	0.50%	10,870
Aug 26, 2026	43.00	44.02	43.00	43.69	43.69	-1.38%	3,309