BOM:500106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	65.22	65.30	63.85	64.02	64.02	-2.32%	1,706,745
Oct 6, 2026	64.90	66.04	63.91	65.54	65.54	1.94%	2,772,703
Oct 5, 2026	65.41	66.90	63.94	64.29	64.29	-1.35%	2,991,549
Oct 1, 2026	68.71	68.71	64.27	65.17	65.17	-5.19%	2,361,955
Sep 30, 2026	71.09	71.42	68.50	68.74	68.74	-3.14%	2,130,440
Sep 29, 2026	69.91	71.61	69.51	70.97	70.97	0.58%	3,235,919
Sep 28, 2026	73.93	73.93	70.40	70.56	70.56	-4.57%	2,219,895
Sep 25, 2026	74.94	75.69	73.20	73.94	73.94	-1.65%	2,272,454
Sep 24, 2026	78.79	78.80	74.71	75.18	75.18	-5.33%	3,871,710
Sep 23, 2026	76.75	80.02	75.55	79.41	79.41	4.58%	4,198,800
Sep 22, 2026	74.27	77.08	74.00	75.93	75.93	2.25%	4,804,210
Sep 21, 2026	75.11	75.40	73.66	74.26	74.26	-3.02%	4,405,840
Sep 18, 2026	77.94	77.94	75.48	76.57	76.57	-0.62%	3,445,985
Sep 17, 2026	75.09	80.95	75.09	77.05	77.05	2.62%	10,509,503
Sep 16, 2026	76.82	77.43	73.00	75.08	75.08	-2.44%	7,169,929
Sep 15, 2026	82.62	84.00	76.41	76.96	76.96	-6.51%	7,380,417
Sep 11, 2026	83.88	85.63	81.51	82.32	82.32	-3.31%	5,094,822
Sep 10, 2026	89.21	90.38	84.61	85.14	85.14	-4.38%	7,057,166
Sep 9, 2026	92.69	93.63	87.80	89.04	89.04	-3.84%	7,720,656
Sep 8, 2026	102.66	103.68	91.87	92.60	92.60	-9.76%	16,411,268
Sep 7, 2026	104.11	107.30	101.41	102.62	102.62	1.14%	14,504,190
Sep 4, 2026	96.01	107.45	96.01	101.46	101.46	5.78%	26,404,328
Sep 3, 2026	99.54	101.60	94.51	95.92	95.92	-2.32%	11,995,863
Sep 2, 2026	87.32	99.45	87.02	98.20	98.20	12.49%	25,311,810
Sep 1, 2026	90.00	90.23	86.23	87.30	87.30	-2.69%	2,426,245
Aug 31, 2026	90.30	92.10	88.10	89.71	89.71	-0.24%	2,690,991
Aug 28, 2026	84.43	92.45	83.60	89.93	89.93	6.78%	6,551,611
Aug 27, 2026	86.10	88.16	83.45	84.22	84.22	-1.42%	2,072,381
Aug 26, 2026	83.52	87.09	83.25	85.43	85.43	2.56%	4,951,803
Aug 25, 2026	82.74	85.20	82.41	83.30	83.30	1.01%	2,576,489
Aug 24, 2026	81.09	83.36	80.90	82.47	82.47	1.94%	1,385,987
Aug 21, 2026	81.50	82.31	80.58	80.90	80.90	-1.09%	1,317,184
Aug 20, 2026	82.00	82.50	80.42	81.79	81.79	0.23%	1,366,865
Aug 19, 2026	82.00	84.10	81.00	81.60	81.60	0.23%	5,382,938
Aug 18, 2026	78.90	81.80	78.31	81.41	81.41	3.09%	3,833,889
Aug 17, 2026	77.01	79.74	75.75	78.97	78.97	2.61%	2,898,874
Aug 14, 2026	77.18	77.84	76.09	76.96	76.96	0.42%	994,493
Aug 13, 2026	73.59	78.11	73.49	76.64	76.64	4.24%	2,825,777
Aug 12, 2026	75.06	75.20	72.70	73.52	73.52	-2.89%	1,452,079
Aug 11, 2026	76.05	76.80	75.29	75.71	75.71	-0.45%	971,808
Aug 10, 2026	73.65	76.97	73.37	76.05	76.05	2.84%	977,492
Aug 7, 2026	74.57	75.12	73.76	73.95	73.95	-1.29%	604,482
Aug 6, 2026	75.52	75.90	74.33	74.92	74.92	-0.96%	1,035,656
Aug 5, 2026	76.48	76.98	75.45	75.65	75.65	-0.33%	676,009
Aug 4, 2026	76.80	77.53	75.60	75.90	75.90	-1.91%	1,179,046
Aug 3, 2026	76.84	79.20	76.84	77.38	77.38	1.04%	1,878,853
Jul 31, 2026	74.22	77.53	73.85	76.58	76.58	4.12%	3,820,622
Jul 30, 2026	71.35	74.09	70.33	73.55	73.55	3.10%	2,118,312
Jul 29, 2026	68.82	71.76	68.51	71.34	71.34	4.02%	1,613,498
Jul 28, 2026	70.59	70.73	68.25	68.58	68.58	-2.53%	590,152