BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.25	32.97	31.00	32.27	32.27	2.51%	20,127
Mar 24, 2026	31.73	32.25	28.70	31.48	31.48	-0.54%	40,037
Mar 23, 2026	31.01	31.82	29.05	31.65	31.65	0.96%	17,704
Mar 20, 2026	31.93	32.28	31.05	31.35	31.35	0.22%	4,384
Mar 19, 2026	32.60	32.60	31.11	31.28	31.28	-3.96%	79,523
Mar 18, 2026	31.88	33.30	31.88	32.57	32.57	1.78%	4,106
Mar 17, 2026	32.00	32.53	31.00	32.00	32.00	-0.47%	85,934
Mar 16, 2026	32.68	33.20	30.50	32.15	32.15	-1.62%	16,826
Mar 13, 2026	34.92	34.92	32.00	32.68	32.68	-6.68%	17,546
Mar 12, 2026	34.21	35.57	34.20	35.02	35.02	1.21%	10,975
Mar 11, 2026	34.35	35.35	34.00	34.60	34.60	1.23%	14,634
Mar 10, 2026	33.71	34.62	33.60	34.18	34.18	1.03%	6,765
Mar 9, 2026	34.79	34.79	31.70	33.83	33.83	-1.71%	7,143
Mar 6, 2026	34.31	35.55	33.40	34.42	34.42	0.38%	5,282
Mar 5, 2026	33.85	34.70	33.77	34.29	34.29	1.51%	7,615
Mar 4, 2026	33.78	34.00	33.40	33.78	33.78	-2.00%	2,384
Mar 2, 2026	33.10	35.30	33.10	34.47	34.47	-2.71%	8,573
Feb 27, 2026	35.05	36.11	35.02	35.43	35.43	-1.09%	11,195
Feb 26, 2026	36.74	37.00	35.75	35.82	35.82	0.08%	5,671
Feb 25, 2026	36.49	36.49	35.60	35.79	35.79	-0.58%	2,656
Feb 24, 2026	37.19	37.19	35.80	36.00	36.00	-0.85%	4,820
Feb 23, 2026	36.91	37.49	36.05	36.31	36.31	-1.49%	5,167
Feb 20, 2026	36.55	37.21	36.21	36.86	36.86	-	2,081
Feb 19, 2026	37.99	37.99	36.33	36.86	36.86	-1.97%	5,125
Feb 18, 2026	38.51	38.51	37.30	37.60	37.60	0.05%	2,319
Feb 17, 2026	37.47	38.33	37.00	37.58	37.58	2.15%	3,295
Feb 16, 2026	38.20	38.20	36.51	36.79	36.79	-4.74%	9,519
Feb 13, 2026	38.50	39.69	36.45	38.62	38.62	2.96%	24,296
Feb 12, 2026	39.55	39.68	37.00	37.51	37.51	-6.69%	12,137
Feb 11, 2026	39.00	40.56	39.00	40.20	40.20	-0.30%	2,564
Feb 10, 2026	41.68	43.18	39.87	40.32	40.32	-5.20%	16,523
Feb 9, 2026	42.74	43.29	41.37	42.53	42.53	3.63%	2,984
Feb 6, 2026	41.46	41.69	40.53	41.04	41.04	-1.08%	1,719
Feb 5, 2026	42.44	42.52	41.40	41.49	41.49	-3.33%	3,088
Feb 4, 2026	42.30	43.92	42.18	42.92	42.92	2.53%	4,132
Feb 3, 2026	40.90	43.00	40.90	41.86	41.86	4.55%	10,259
Feb 2, 2026	39.73	40.40	37.81	40.04	40.04	1.26%	5,425
Feb 1, 2026	43.23	43.23	38.61	39.54	39.54	-8.54%	14,712
Jan 30, 2026	43.10	44.75	43.10	43.23	43.23	-0.92%	4,461
Jan 29, 2026	53.00	53.00	42.94	43.63	43.63	-2.63%	10,868
Jan 28, 2026	42.13	45.30	42.02	44.81	44.81	5.02%	7,534
Jan 27, 2026	41.53	42.99	40.75	42.67	42.67	4.25%	5,924
Jan 23, 2026	41.53	41.59	40.55	40.93	40.93	0.52%	1,970
Jan 22, 2026	39.92	40.95	39.39	40.72	40.72	4.14%	5,001
Jan 21, 2026	40.00	40.44	38.10	39.10	39.10	0.08%	8,108
Jan 20, 2026	41.45	41.45	38.52	39.07	39.07	-6.24%	8,003
Jan 19, 2026	42.30	42.44	41.46	41.67	41.67	-2.32%	1,539
Jan 16, 2026	43.42	43.79	42.00	42.66	42.66	-1.61%	6,454
Jan 14, 2026	43.63	44.70	43.25	43.36	43.36	-1.09%	4,237
Jan 13, 2026	44.15	45.03	42.80	43.84	43.84	-0.02%	42,528