BOM:500173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	55.11	56.32	54.03	55.52	55.52	0.27%	5,438
Oct 5, 2026	56.00	56.21	54.00	55.37	55.37	0.87%	2,301
Oct 1, 2026	54.04	57.00	53.13	54.89	54.89	-0.24%	4,467
Sep 30, 2026	55.81	56.79	54.60	55.02	55.02	-1.43%	1,020
Sep 29, 2026	55.81	56.14	53.77	55.82	55.82	-1.20%	5,736
Sep 28, 2026	54.20	58.35	54.20	56.50	56.50	-3.88%	4,947
Sep 25, 2026	54.93	58.78	54.04	58.78	58.78	6.80%	5,952
Sep 24, 2026	55.86	57.13	54.20	55.04	55.04	-3.44%	3,326
Sep 23, 2026	57.14	57.93	56.26	57.00	57.00	-0.25%	1,260
Sep 22, 2026	57.10	59.00	56.37	57.14	57.14	-0.94%	2,351
Sep 21, 2026	56.00	58.26	53.10	57.68	57.68	1.94%	5,404
Sep 18, 2026	56.02	56.96	55.86	56.58	56.58	2.41%	683
Sep 17, 2026	55.00	55.92	53.83	55.25	55.25	0.58%	1,943
Sep 16, 2026	54.50	55.08	53.55	54.93	54.93	-0.09%	1,998
Sep 15, 2026	65.90	65.90	54.50	54.98	54.98	-5.61%	7,474
Sep 11, 2026	59.00	59.59	56.87	58.25	58.25	0.24%	4,793
Sep 10, 2026	58.23	59.89	57.44	58.11	58.11	1.73%	8,569
Sep 9, 2026	63.89	63.89	56.92	57.12	57.12	-4.58%	9,362
Sep 8, 2026	62.96	63.45	59.69	59.86	59.86	-3.40%	3,997
Sep 7, 2026	66.84	66.84	61.50	61.97	61.97	-1.12%	5,894
Sep 4, 2026	58.10	63.96	58.10	62.67	62.67	6.73%	40,430
Sep 3, 2026	59.40	59.94	58.21	58.72	58.72	0.27%	4,676
Sep 2, 2026	56.93	59.51	54.76	58.56	58.56	4.83%	24,073
Sep 1, 2026	60.90	60.90	54.49	55.86	55.86	3.23%	11,868
Aug 31, 2026	61.00	61.00	53.92	54.11	54.11	0.11%	3,826
Aug 28, 2026	54.09	55.35	53.78	54.05	54.05	-1.80%	5,361
Aug 27, 2026	55.55	55.80	54.25	55.04	55.04	-1.54%	5,860
Aug 26, 2026	60.00	60.00	54.56	55.90	55.90	2.85%	1,333
Aug 25, 2026	57.00	57.00	54.05	54.35	54.35	-1.27%	4,383
Aug 24, 2026	56.00	57.59	54.57	55.05	55.05	-1.38%	15,252
Aug 21, 2026	56.70	57.98	54.45	55.82	55.82	-0.89%	16,203
Aug 20, 2026	58.70	58.70	54.90	56.32	56.32	-0.81%	21,612
Aug 19, 2026	51.99	58.00	51.75	56.78	56.78	10.23%	65,699
Aug 18, 2026	50.05	51.56	49.56	51.51	51.51	4.97%	6,864
Aug 17, 2026	48.60	51.80	48.60	49.07	49.07	-3.63%	2,652
Aug 14, 2026	50.27	52.00	50.00	50.92	50.92	-1.72%	4,524
Aug 13, 2026	51.90	51.94	48.00	51.81	51.81	9.63%	17,088
Aug 12, 2026	48.90	49.00	46.89	47.26	47.26	-0.57%	4,910
Aug 11, 2026	48.94	49.00	46.93	47.53	47.53	-3.24%	7,369
Aug 10, 2026	47.25	51.14	47.25	49.12	49.12	-3.53%	5,360
Aug 7, 2026	51.90	51.90	49.41	50.92	50.92	-1.70%	5,476
Aug 6, 2026	50.00	51.95	48.90	51.80	51.80	3.60%	15,656
Aug 5, 2026	53.20	53.20	49.00	50.00	50.00	4.23%	16,155
Aug 4, 2026	46.66	48.51	46.66	47.97	47.97	0.21%	13,576
Aug 3, 2026	46.00	48.42	46.00	47.87	47.87	2.57%	4,421
Jul 31, 2026	48.30	48.43	46.50	46.67	46.67	-1.75%	3,510
Jul 30, 2026	47.00	47.74	46.78	47.50	47.50	0.21%	1,046
Jul 29, 2026	47.53	47.53	46.56	47.40	47.40	2.66%	477
Jul 28, 2026	47.24	47.84	45.60	46.17	46.17	-1.79%	2,841
Jul 27, 2026	45.95	47.01	45.95	47.01	47.01	4.28%	5,167