BOM:500038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	666.30	675.05	638.85	670.50	670.50	0.24%	294,968
Sep 1, 2026	694.05	697.05	658.20	668.90	668.90	-3.77%	323,824
Aug 31, 2026	650.00	738.00	648.20	695.10	695.10	6.13%	2,983,645
Aug 28, 2026	649.90	665.50	647.50	654.95	654.95	0.93%	98,951
Aug 27, 2026	680.55	680.55	637.50	648.90	648.90	-3.68%	90,247
Aug 26, 2026	678.10	684.00	658.75	673.70	673.70	0.88%	205,530
Aug 25, 2026	687.45	703.05	664.85	667.85	667.85	-3.70%	314,255
Aug 24, 2026	732.05	751.60	679.40	693.50	693.50	-4.97%	642,562
Aug 21, 2026	757.25	765.00	714.30	729.75	729.75	-4.80%	1,465,167
Aug 20, 2026	650.90	781.00	650.90	766.55	766.55	17.78%	2,226,875
Aug 19, 2026	652.85	667.50	648.95	650.85	650.85	-0.20%	66,781
Aug 18, 2026	660.80	669.45	650.00	652.15	652.15	-0.53%	127,654
Aug 17, 2026	631.20	657.90	631.20	655.65	655.65	4.92%	68,623
Aug 14, 2026	620.05	633.00	616.30	624.90	624.90	0.78%	32,455
Aug 13, 2026	605.00	624.00	605.00	620.05	620.05	2.39%	32,058
Aug 12, 2026	625.60	626.00	593.20	605.60	605.60	-3.91%	64,559
Aug 11, 2026	655.00	658.00	612.80	630.25	630.25	-3.68%	33,353
Aug 10, 2026	635.60	659.20	634.50	654.35	654.35	3.23%	51,673
Aug 7, 2026	636.00	636.05	625.00	633.85	633.85	0.92%	30,791
Aug 6, 2026	638.85	639.85	623.70	628.10	628.10	-1.15%	26,825
Aug 5, 2026	653.80	654.35	626.90	635.40	635.40	-3.56%	49,071
Aug 4, 2026	652.05	664.80	636.90	658.85	658.85	1.94%	88,220
Aug 3, 2026	590.45	660.50	590.45	646.30	646.30	10.19%	149,923
Jul 31, 2026	594.60	605.90	582.50	586.55	586.55	-1.72%	20,131
Jul 30, 2026	601.90	612.30	594.30	596.80	596.80	-1.64%	17,409
Jul 29, 2026	610.95	610.95	603.00	606.75	606.75	0.30%	6,493
Jul 28, 2026	610.20	614.35	601.05	604.95	604.95	-1.17%	11,065
Jul 27, 2026	609.00	617.05	608.40	612.10	612.10	0.32%	15,921
Jul 24, 2026	610.55	619.75	607.10	610.15	610.15	-0.44%	17,916
Jul 23, 2026	624.35	629.15	606.00	612.85	612.85	-1.78%	15,990
Jul 22, 2026	616.60	630.00	611.25	623.95	623.95	1.05%	26,415
Jul 21, 2026	606.60	642.00	598.10	617.45	617.45	2.89%	123,958
Jul 20, 2026	599.80	606.25	594.10	600.10	600.10	-0.65%	18,975
Jul 17, 2026	601.75	612.75	595.05	604.05	604.05	0.93%	113,767
Jul 16, 2026	596.95	600.45	588.05	598.50	598.50	1.50%	19,195
Jul 15, 2026	595.00	596.70	582.20	589.65	589.65	-1.08%	27,114
Jul 14, 2026	589.25	602.00	585.30	596.10	596.10	1.85%	69,070
Jul 13, 2026	571.35	604.90	566.35	585.30	585.30	3.35%	126,770
Jul 10, 2026	567.35	569.70	560.10	566.35	566.35	-0.28%	24,645
Jul 9, 2026	558.10	579.00	558.10	567.95	567.95	1.31%	22,322
Jul 8, 2026	569.35	572.95	555.00	560.60	560.60	-2.00%	27,083
Jul 7, 2026	572.95	573.00	562.15	572.05	572.05	0.28%	11,792
Jul 6, 2026	558.00	576.00	557.70	570.45	570.45	1.26%	34,535
Jul 3, 2026	567.10	570.00	560.75	563.35	563.35	-0.82%	15,042
Jul 2, 2026	551.20	569.20	547.85	568.00	568.00	4.14%	43,493
Jul 1, 2026	558.00	563.20	541.25	545.40	545.40	-1.80%	36,221
Jun 30, 2026	525.90	563.00	525.90	555.40	555.40	5.29%	69,334
Jun 29, 2026	532.55	534.30	523.15	527.50	527.50	-1.06%	38,680
Jun 25, 2026	535.30	539.95	531.10	533.15	533.15	-0.68%	9,980
Jun 24, 2026	536.25	538.85	531.95	536.80	536.80	0.82%	6,083