BOM:500106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	59.50	59.72	58.10	59.01	59.01	-0.07%	821,025
Oct 27, 2026	59.95	61.05	58.85	59.05	59.05	-1.20%	906,043
Oct 26, 2026	58.68	60.43	57.82	59.77	59.77	0.83%	1,497,949
Oct 23, 2026	61.03	61.38	58.20	59.28	59.28	-3.36%	2,258,261
Oct 22, 2026	62.80	62.81	61.05	61.34	61.34	-2.84%	1,291,722
Oct 21, 2026	65.00	65.72	62.20	63.13	63.13	-2.65%	1,509,864
Oct 19, 2026	66.73	66.73	64.35	64.85	64.85	-3.22%	1,139,981
Oct 16, 2026	67.93	68.25	66.62	67.01	67.01	-1.89%	1,257,683
Oct 15, 2026	69.17	69.85	68.01	68.30	68.30	-1.54%	1,324,333
Oct 14, 2026	70.56	70.56	68.73	69.37	69.37	-1.57%	1,293,414
Oct 13, 2026	71.04	72.18	69.34	70.48	70.48	-0.40%	2,267,743
Oct 12, 2026	67.15	72.78	66.51	70.76	70.76	5.08%	4,503,199
Oct 9, 2026	67.32	68.80	65.72	67.34	67.34	1.35%	4,620,291
Oct 8, 2026	64.08	69.81	63.28	66.44	66.44	3.78%	9,595,074
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