BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	99.90	102.69	97.66	100.78	100.78	1.34%	96,120
Sep 25, 2026	101.75	103.64	97.14	99.45	99.45	-2.36%	68,098
Sep 24, 2026	98.13	107.29	97.91	101.85	101.85	1.81%	224,230
Sep 23, 2026	105.09	105.65	97.99	100.04	100.04	-3.41%	128,052
Sep 22, 2026	106.67	112.31	102.28	103.57	103.57	-2.71%	274,988
Sep 21, 2026	89.23	109.30	89.22	106.45	106.45	16.86%	877,046
Sep 18, 2026	89.11	93.45	87.61	91.09	91.09	2.11%	82,848
Sep 17, 2026	85.32	91.25	84.57	89.21	89.21	3.73%	137,180
Sep 16, 2026	82.66	90.00	81.68	86.00	86.00	3.80%	197,464
Sep 15, 2026	89.50	96.42	82.00	82.85	82.85	-4.32%	365,316
Sep 11, 2026	83.77	87.60	80.07	86.59	86.59	4.65%	102,683
Sep 10, 2026	85.79	90.00	81.77	82.74	82.74	-3.95%	220,225
Sep 9, 2026	75.10	88.05	74.05	86.14	86.14	14.93%	237,375
Sep 8, 2026	74.27	75.92	71.00	74.95	74.95	2.03%	55,309
Sep 7, 2026	74.34	78.00	71.87	73.46	73.46	0.34%	111,266
Sep 4, 2026	69.92	74.10	69.92	73.21	73.21	6.10%	141,055
Sep 3, 2026	67.82	72.92	67.50	69.00	69.00	3.40%	79,541
Sep 2, 2026	67.24	68.82	65.51	66.73	66.73	-1.95%	47,547
Sep 1, 2026	65.20	71.70	65.20	68.06	68.06	3.37%	74,830
Aug 31, 2026	65.92	69.04	63.30	65.84	65.84	4.16%	103,583
Aug 28, 2026	65.19	65.19	61.68	63.21	63.21	-0.64%	54,628
Aug 27, 2026	62.20	64.90	61.28	63.62	63.62	4.09%	15,353
Aug 26, 2026	61.01	63.04	60.15	61.12	61.12	1.01%	6,497
Aug 25, 2026	62.20	62.62	60.00	60.51	60.51	-3.25%	35,906
Aug 24, 2026	63.00	63.97	62.14	62.54	62.54	-0.14%	13,388
Aug 21, 2026	62.29	65.90	60.65	62.63	62.63	2.17%	97,002
Aug 20, 2026	57.23	62.80	56.29	61.30	61.30	9.25%	44,749
Aug 19, 2026	56.05	56.66	55.45	56.11	56.11	-1.32%	5,688
Aug 18, 2026	54.40	59.02	54.40	56.86	56.86	4.20%	20,155
Aug 17, 2026	56.15	56.15	54.37	54.57	54.57	-2.85%	12,565
Aug 14, 2026	56.53	58.04	55.88	56.17	56.17	-2.09%	16,051
Aug 13, 2026	58.96	58.96	56.65	57.37	57.37	-2.13%	17,931
Aug 12, 2026	58.60	60.45	57.50	58.62	58.62	0.95%	53,565
Aug 11, 2026	56.16	59.49	56.16	58.07	58.07	2.83%	12,424
Aug 10, 2026	59.45	60.95	56.02	56.47	56.47	-4.35%	14,287
Aug 7, 2026	59.65	61.80	58.90	59.04	59.04	-2.43%	19,948
Aug 6, 2026	63.69	64.00	59.45	60.51	60.51	-3.43%	32,520
Aug 5, 2026	64.55	65.71	62.46	62.66	62.66	-2.91%	25,194
Aug 4, 2026	63.36	66.21	61.77	64.54	64.54	1.86%	71,776
Aug 3, 2026	57.00	64.76	56.33	63.36	63.36	12.50%	111,888
Jul 31, 2026	54.77	57.67	54.77	56.32	56.32	2.51%	40,161
Jul 30, 2026	51.75	56.50	50.88	54.94	54.94	3.97%	166,800
Jul 29, 2026	49.05	54.00	49.05	52.84	52.84	6.66%	61,147
Jul 28, 2026	49.50	50.00	49.25	49.54	49.54	-0.90%	3,484
Jul 27, 2026	47.70	50.50	47.70	49.99	49.99	2.71%	5,426
Jul 24, 2026	47.69	48.88	46.00	48.67	48.67	2.36%	5,956
Jul 23, 2026	49.80	49.80	47.41	47.55	47.55	-2.50%	9,807
Jul 22, 2026	49.48	49.75	48.58	48.77	48.77	-3.31%	2,973
Jul 21, 2026	49.38	50.59	49.21	50.44	50.44	2.67%	6,817
Jul 20, 2026	50.21	50.38	49.00	49.13	49.13	-1.86%	7,217