BOM:500117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	46.50	47.24	45.56	46.58	46.58	0.52%	88,671
Oct 6, 2026	44.44	46.47	44.44	46.34	46.34	3.48%	80,585
Oct 5, 2026	45.40	45.72	44.25	44.78	44.78	0.43%	50,913
Oct 1, 2026	45.69	45.69	43.73	44.59	44.59	-2.39%	118,077
Sep 30, 2026	46.72	47.11	45.42	45.68	45.68	-0.52%	96,247
Sep 29, 2026	46.99	47.01	45.75	45.92	45.92	-1.92%	125,263
Sep 28, 2026	49.00	49.13	46.70	46.82	46.82	-3.90%	111,258
Sep 25, 2026	48.12	49.24	47.60	48.72	48.72	0.68%	107,228
Sep 24, 2026	50.02	50.50	48.25	48.39	48.39	-3.26%	122,790
Sep 23, 2026	48.01	51.30	48.01	50.02	50.02	3.07%	464,316
Sep 22, 2026	45.35	49.00	45.35	48.53	48.53	6.71%	501,143
Sep 21, 2026	44.84	45.65	44.70	45.48	45.48	0.60%	45,214
Sep 18, 2026	45.24	45.57	45.10	45.21	45.21	0.18%	23,969
Sep 17, 2026	45.00	45.74	44.19	45.33	45.13	2.53%	79,598
Sep 16, 2026	44.27	44.78	43.10	44.21	44.01	-1.23%	55,565
Sep 15, 2026	46.36	46.80	44.43	44.76	44.56	-4.17%	95,757
Sep 11, 2026	46.80	46.81	45.77	46.71	46.50	-0.66%	56,546
Sep 10, 2026	48.10	48.80	46.89	47.02	46.81	-2.33%	74,368
Sep 9, 2026	47.48	49.20	47.29	48.14	47.93	0.88%	153,514
Sep 8, 2026	48.24	49.11	46.81	47.72	47.51	-0.48%	159,598
Sep 7, 2026	46.63	49.00	45.81	47.95	47.74	4.40%	316,502
Sep 4, 2026	46.06	46.96	45.78	45.93	45.73	-1.01%	65,714
Sep 3, 2026	47.49	47.49	45.71	46.40	46.20	-2.75%	88,488
Sep 2, 2026	44.66	48.12	43.75	47.71	47.50	6.93%	274,021
Sep 1, 2026	45.14	45.60	44.14	44.62	44.42	-1.96%	41,698
Aug 31, 2026	45.96	46.00	44.89	45.51	45.31	-2.07%	64,980
Aug 28, 2026	46.32	46.85	45.92	46.47	46.26	1.18%	36,468
Aug 27, 2026	46.83	46.96	45.70	45.93	45.73	-1.80%	33,591
Aug 26, 2026	45.50	47.79	45.40	46.77	46.56	3.02%	113,922
Aug 25, 2026	44.90	46.40	44.80	45.40	45.20	1.02%	57,315
Aug 24, 2026	44.74	46.42	44.74	44.94	44.74	0.45%	98,527
Aug 21, 2026	44.33	45.87	43.93	44.74	44.54	1.68%	150,234
Aug 20, 2026	43.89	44.33	43.39	44.00	43.81	1.62%	37,467
Aug 19, 2026	44.18	44.18	42.60	43.30	43.11	-0.69%	60,441
Aug 18, 2026	44.29	44.87	43.41	43.60	43.41	-1.56%	88,391
Aug 17, 2026	44.00	44.79	43.77	44.29	44.09	0.48%	74,051
Aug 14, 2026	45.30	45.50	43.71	44.08	43.89	-4.36%	132,167
Aug 13, 2026	46.86	46.86	45.67	46.09	45.89	0.39%	27,821
Aug 12, 2026	47.17	47.17	45.83	45.91	45.71	-1.50%	18,596
Aug 11, 2026	46.64	47.50	46.40	46.61	46.40	-0.77%	83,891
Aug 10, 2026	46.25	47.50	46.05	46.97	46.76	1.05%	61,594
Aug 7, 2026	47.24	47.24	46.21	46.48	46.27	-0.34%	66,015
Aug 6, 2026	47.24	48.50	46.60	46.64	46.43	0.24%	93,884
Aug 5, 2026	47.46	47.46	46.35	46.53	46.32	-0.17%	30,667
Aug 4, 2026	47.34	47.34	46.39	46.61	46.40	-0.17%	48,512
Aug 3, 2026	47.11	47.25	46.46	46.69	46.48	1.21%	28,039
Jul 31, 2026	46.67	46.69	45.83	46.13	45.93	0.07%	59,270
Jul 30, 2026	47.51	47.51	45.78	46.10	45.90	-2.25%	56,528
Jul 29, 2026	45.90	47.45	45.89	47.16	46.95	2.48%	97,576
Jul 28, 2026	47.74	47.74	45.88	46.02	45.82	-2.27%	33,693