BOM:500020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	101.95	103.50	101.95	102.90	102.90	1.28%	28,260
Oct 5, 2026	102.75	104.25	101.10	101.60	101.60	-1.02%	58,285
Oct 1, 2026	105.10	105.40	101.85	102.65	102.65	-3.11%	31,440
Sep 30, 2026	107.90	107.90	105.05	105.95	105.95	-0.84%	23,125
Sep 29, 2026	109.15	109.15	105.20	106.85	106.85	-0.70%	35,692
Sep 28, 2026	108.80	109.00	107.00	107.60	107.60	-2.05%	18,037
Sep 25, 2026	109.25	110.65	108.45	109.85	109.85	-	32,438
Sep 24, 2026	111.55	111.75	109.10	109.85	109.85	-1.66%	35,473
Sep 23, 2026	109.70	113.45	109.70	111.70	111.70	1.82%	26,909
Sep 22, 2026	110.50	111.50	108.80	109.70	109.70	-0.45%	24,527
Sep 21, 2026	110.95	111.50	109.70	110.20	110.20	-0.94%	15,117
Sep 18, 2026	109.00	112.90	109.00	111.25	111.25	3.34%	50,131
Sep 17, 2026	107.50	108.05	106.90	107.65	107.65	0.47%	15,949
Sep 16, 2026	107.85	108.20	105.05	107.15	107.15	-0.65%	36,575
Sep 15, 2026	110.35	112.45	107.00	107.85	107.85	-3.19%	28,081
Sep 11, 2026	112.10	112.10	109.85	111.40	111.40	-1.20%	25,945
Sep 10, 2026	113.90	114.05	111.75	112.75	112.75	-0.13%	30,173
Sep 9, 2026	114.00	114.00	112.55	112.90	112.90	-0.88%	14,142
Sep 8, 2026	112.00	116.95	111.40	113.90	113.90	1.52%	85,955
Sep 7, 2026	114.75	114.75	112.00	112.20	112.20	-1.10%	23,783
Sep 4, 2026	115.30	115.30	113.20	113.45	113.45	0.31%	31,390
Sep 3, 2026	114.90	115.75	112.60	113.10	113.10	-0.66%	41,456
Sep 2, 2026	113.90	115.40	111.50	113.85	113.85	-0.04%	51,462
Sep 1, 2026	115.30	115.60	112.00	113.90	113.90	-0.18%	49,039
Aug 31, 2026	118.20	118.20	113.50	114.10	114.10	-3.63%	39,437
Aug 28, 2026	116.90	119.60	115.25	118.40	118.40	1.24%	100,839
Aug 27, 2026	110.80	121.90	110.80	116.95	116.95	5.03%	393,839
Aug 26, 2026	111.50	111.50	110.25	111.35	111.35	0.77%	27,890
Aug 25, 2026	111.00	111.65	109.30	110.50	110.50	-0.05%	57,187
Aug 24, 2026	112.05	112.60	110.25	110.55	110.55	-1.03%	34,407
Aug 21, 2026	113.00	113.30	111.25	111.70	111.70	-0.80%	25,360
Aug 20, 2026	112.95	113.40	112.30	112.60	112.60	0.58%	19,472
Aug 19, 2026	114.30	115.05	111.10	111.95	111.95	-2.61%	38,170
Aug 18, 2026	113.20	116.80	113.20	114.95	114.95	0.92%	24,544
Aug 17, 2026	114.40	114.40	113.15	113.90	113.90	-0.44%	27,941
Aug 14, 2026	115.40	116.30	114.05	114.40	114.40	-1.12%	27,192
Aug 13, 2026	116.00	116.80	115.40	115.70	115.70	-0.47%	31,967
Aug 12, 2026	116.30	117.50	115.80	116.25	116.25	0.09%	30,698
Aug 11, 2026	118.75	119.10	116.00	116.15	116.15	-3.17%	81,933
Aug 10, 2026	121.90	121.90	118.75	119.95	119.95	-0.17%	27,196
Aug 7, 2026	120.00	122.80	119.65	120.15	120.15	-0.21%	38,487
Aug 6, 2026	119.55	125.25	119.55	120.40	120.40	0.25%	68,481
Aug 5, 2026	123.40	123.40	119.00	120.10	120.10	-1.48%	27,499
Aug 4, 2026	122.30	123.50	121.30	121.90	121.90	0.04%	14,766
Aug 3, 2026	122.00	122.90	121.70	121.85	121.85	0.41%	21,830
Jul 31, 2026	119.75	122.30	119.35	121.35	121.35	2.10%	19,771
Jul 30, 2026	122.15	122.15	119.05	119.25	118.85	-1.45%	41,588
Jul 29, 2026	121.00	121.95	120.70	121.00	120.59	0.37%	21,993
Jul 28, 2026	122.50	122.50	120.15	120.55	120.15	-1.31%	28,111
Jul 27, 2026	123.70	123.70	121.85	122.15	121.74	0.37%	20,553