BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	85.66	87.19	84.86	87.00	87.00	0.71%	555,047
Oct 5, 2026	86.91	88.00	85.38	86.39	86.39	-0.44%	1,388,551
Oct 1, 2026	82.19	87.41	81.40	86.77	86.77	5.56%	2,298,766
Sep 30, 2026	83.73	84.29	82.00	82.20	82.20	-1.18%	232,447
Sep 29, 2026	83.99	84.68	82.60	83.18	83.18	-1.45%	809,591
Sep 28, 2026	84.28	85.44	82.29	84.40	84.40	-	1,531,738
Sep 25, 2026	82.76	85.30	82.69	84.40	84.40	2.85%	1,099,511
Sep 24, 2026	83.10	83.15	81.35	82.06	82.06	-1.58%	896,755
Sep 23, 2026	82.95	83.95	82.88	83.38	83.38	0.60%	393,384
Sep 22, 2026	83.16	84.00	82.71	82.88	82.88	-0.19%	414,648
Sep 21, 2026	83.00	84.70	82.30	83.04	83.04	-0.05%	707,690
Sep 18, 2026	82.01	84.88	81.82	83.08	83.08	1.40%	1,157,470
Sep 17, 2026	82.83	83.60	81.75	81.93	81.93	-1.13%	307,131
Sep 16, 2026	83.32	83.55	81.57	82.87	82.87	-0.13%	798,344
Sep 15, 2026	83.90	88.51	82.70	82.98	82.98	-0.55%	3,159,008
Sep 11, 2026	81.46	84.21	80.64	83.44	83.44	2.25%	1,289,120
Sep 10, 2026	81.79	82.43	81.06	81.60	81.60	-0.04%	780,233
Sep 9, 2026	81.25	83.38	80.16	81.63	81.63	0.63%	1,557,104
Sep 8, 2026	91.48	92.01	79.10	81.12	81.12	-10.56%	2,421,388
Sep 7, 2026	90.00	92.65	89.68	90.70	90.70	0.02%	661,027
Sep 4, 2026	91.91	92.40	90.49	90.68	90.68	-1.43%	444,809
Sep 3, 2026	92.25	93.45	91.55	92.00	92.00	0.68%	434,089
Sep 2, 2026	91.54	93.25	90.65	91.38	91.38	-0.80%	826,764
Sep 1, 2026	91.25	94.05	89.21	92.12	92.12	1.39%	701,403
Aug 31, 2026	93.11	93.28	90.70	90.86	90.86	-1.92%	322,674
Aug 28, 2026	92.19	93.84	91.56	92.64	92.64	0.10%	722,871
Aug 27, 2026	94.78	95.87	91.54	92.55	92.55	-2.52%	1,501,486
Aug 26, 2026	87.60	96.19	87.60	94.94	94.94	7.65%	2,379,305
Aug 25, 2026	88.94	89.40	86.83	88.19	88.19	0.30%	1,235,884
Aug 24, 2026	82.41	90.80	82.26	87.93	87.93	6.89%	5,081,841
Aug 21, 2026	81.66	82.79	81.31	82.26	82.26	0.80%	237,274
Aug 20, 2026	81.07	82.27	81.07	81.61	81.61	1.10%	272,121
Aug 19, 2026	80.96	81.70	80.60	80.72	80.72	-0.52%	311,209
Aug 18, 2026	82.73	82.73	81.04	81.14	81.14	-1.23%	158,116
Aug 17, 2026	82.40	82.40	81.40	82.15	82.15	-0.30%	208,390
Aug 14, 2026	82.50	83.14	82.06	82.40	82.40	-0.57%	94,065
Aug 13, 2026	82.78	83.21	82.27	82.87	82.87	0.39%	280,242
Aug 12, 2026	82.15	83.40	82.15	82.55	82.55	0.13%	413,140
Aug 11, 2026	83.69	83.69	81.77	82.44	82.44	-0.57%	515,159
Aug 10, 2026	84.22	84.50	82.66	82.91	82.91	-1.43%	231,740
Aug 7, 2026	84.54	84.65	84.01	84.11	84.11	-0.47%	119,331
Aug 6, 2026	84.15	84.99	84.15	84.51	84.51	0.13%	252,285
Aug 5, 2026	84.99	85.22	84.15	84.40	84.40	-0.17%	133,738
Aug 4, 2026	85.09	85.09	83.98	84.54	84.54	-0.13%	127,902
Aug 3, 2026	84.12	86.25	84.12	84.65	84.65	1.03%	542,438
Jul 31, 2026	84.28	84.70	83.61	83.79	83.79	-0.27%	288,513
Jul 30, 2026	84.03	85.34	83.61	84.02	84.02	-0.21%	549,169
Jul 29, 2026	85.00	85.55	84.01	84.20	84.20	-1.82%	371,213
Jul 28, 2026	84.51	87.44	83.85	85.76	85.76	1.53%	1,072,197
Jul 27, 2026	85.50	85.89	84.15	84.47	84.47	-0.58%	310,643