BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	77.50	78.10	77.20	77.58	77.58	-0.79%	188,050
Oct 27, 2026	76.84	79.12	76.48	78.20	78.20	2.25%	351,158
Oct 26, 2026	76.54	77.36	75.63	76.48	76.48	-0.01%	546,335
Oct 23, 2026	80.06	80.39	76.25	76.49	76.49	-4.17%	1,087,898
Oct 22, 2026	79.56	80.69	78.11	79.82	79.82	-0.75%	600,794
Oct 21, 2026	82.56	82.56	79.90	80.42	80.42	-2.25%	831,743
Oct 19, 2026	84.48	84.70	82.02	82.27	82.27	-2.19%	777,203
Oct 16, 2026	83.52	84.40	81.40	84.11	84.11	0.77%	1,444,768
Oct 15, 2026	90.00	90.00	82.55	83.47	83.47	-7.71%	5,557,885
Oct 14, 2026	84.32	93.62	84.32	90.44	90.44	9.07%	8,231,640
Oct 13, 2026	82.94	83.76	81.08	82.92	82.92	0.05%	531,995
Oct 12, 2026	83.03	83.76	82.73	82.88	82.88	-0.25%	222,052
Oct 9, 2026	83.72	84.40	82.00	83.09	83.09	-0.13%	648,429
Oct 8, 2026	85.41	85.89	82.80	83.20	83.20	-2.97%	343,781
Oct 7, 2026	86.56	87.00	85.40	85.75	85.75	-1.44%	159,186
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