BOM:500074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.40	45.60	44.10	44.44	44.44	0.09%	2,720
Oct 5, 2026	42.85	45.88	42.85	44.40	44.40	-3.16%	7,127
Oct 1, 2026	47.50	47.50	44.71	45.85	45.85	0.68%	5,954
Sep 30, 2026	46.01	47.26	45.15	45.54	45.54	-3.86%	4,907
Sep 29, 2026	45.52	48.00	45.17	47.37	47.37	2.00%	29,632
Sep 28, 2026	48.80	49.60	44.91	46.44	46.44	3.31%	25,124
Sep 25, 2026	44.24	45.68	44.24	44.95	44.95	-0.42%	4,307
Sep 24, 2026	45.48	45.70	44.00	45.14	45.14	0.31%	2,797
Sep 23, 2026	46.00	46.67	44.86	45.00	45.00	-0.04%	6,825
Sep 22, 2026	46.60	46.60	45.00	45.02	45.02	0.49%	2,906
Sep 21, 2026	48.60	48.60	44.00	44.80	44.80	-2.12%	6,578
Sep 18, 2026	46.41	46.71	45.41	45.77	45.77	-0.52%	2,206
Sep 17, 2026	45.65	47.50	45.65	46.01	46.01	-1.94%	3,499
Sep 16, 2026	45.36	47.50	45.35	46.92	46.92	0.51%	2,595
Sep 15, 2026	49.80	49.80	46.08	46.68	46.68	1.21%	5,730
Sep 11, 2026	47.45	48.40	45.00	46.12	46.12	-2.37%	21,789
Sep 10, 2026	48.35	49.00	47.00	47.24	47.24	-1.69%	6,603
Sep 9, 2026	49.05	49.05	47.68	48.05	48.05	-1.42%	8,029
Sep 8, 2026	49.45	49.80	48.55	48.74	48.74	0.21%	4,024
Sep 7, 2026	49.20	50.40	48.24	48.64	48.64	-1.58%	16,707
Sep 4, 2026	49.80	50.26	49.10	49.42	49.42	0.41%	1,464
Sep 3, 2026	49.82	49.85	49.05	49.22	49.22	-1.14%	2,898
Sep 2, 2026	49.25	50.51	49.25	49.79	49.79	-0.76%	12,958
Sep 1, 2026	51.08	51.42	49.91	50.17	50.17	-0.73%	4,031
Aug 31, 2026	50.01	52.40	50.01	50.54	50.54	-0.59%	19,445
Aug 28, 2026	51.25	52.30	49.15	50.84	50.84	-2.10%	3,019
Aug 27, 2026	52.45	52.80	51.57	51.93	51.93	0.46%	3,550
Aug 26, 2026	50.00	52.96	50.00	51.69	51.69	3.32%	12,020
Aug 25, 2026	49.88	50.50	49.01	50.03	50.03	1.23%	5,323
Aug 24, 2026	53.70	53.70	49.00	49.42	49.42	-0.48%	4,555
Aug 21, 2026	48.29	50.51	48.29	49.66	49.66	0.77%	6,129
Aug 20, 2026	50.94	50.94	49.25	49.28	49.28	-1.48%	7,597
Aug 19, 2026	50.50	51.00	49.71	50.02	50.02	0.08%	3,476
Aug 18, 2026	50.55	50.55	49.90	49.98	49.98	-0.24%	2,650
Aug 17, 2026	52.00	52.00	49.65	50.10	50.10	1.11%	14,970
Aug 14, 2026	51.80	51.80	48.67	49.55	49.55	-3.00%	21,580
Aug 13, 2026	52.55	52.81	50.15	51.08	51.08	-3.26%	13,501
Aug 12, 2026	55.85	55.85	52.55	52.80	52.80	-1.35%	4,586
Aug 11, 2026	52.55	54.13	52.55	53.52	53.52	0.41%	2,154
Aug 10, 2026	53.50	54.23	53.28	53.30	53.30	-1.15%	5,281
Aug 7, 2026	53.73	53.95	53.50	53.92	53.92	0.79%	820
Aug 6, 2026	52.90	54.06	52.90	53.50	53.50	-0.30%	7,102
Aug 5, 2026	52.90	54.27	52.90	53.66	53.66	0.04%	3,554
Aug 4, 2026	54.61	54.98	53.08	53.64	53.64	-1.36%	5,307
Aug 3, 2026	53.70	55.09	53.70	54.38	54.38	1.59%	3,974
Jul 31, 2026	53.19	53.80	52.90	53.53	53.53	1.44%	3,815
Jul 30, 2026	52.07	53.93	52.07	52.77	52.77	0.32%	2,405
Jul 29, 2026	53.05	53.60	52.50	52.60	52.60	-0.55%	3,406
Jul 28, 2026	52.70	53.75	52.51	52.89	52.89	-0.06%	2,197
Jul 27, 2026	54.02	55.17	52.49	52.92	52.92	-1.98%	7,119