BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	81.12	83.45	77.38	77.85	77.85	-2.37%	40,142
Nov 8, 2026	80.00	80.00	78.36	79.74	79.74	4.62%	11,795
Nov 6, 2026	78.00	79.97	75.00	76.22	76.22	-3.43%	32,058
Nov 5, 2026	81.99	82.00	77.50	78.93	78.93	1.00%	30,229
Nov 4, 2026	73.00	78.15	73.00	78.15	78.15	5.00%	19,223
Nov 3, 2026	73.80	76.94	73.80	74.43	74.43	0.22%	16,877
Nov 2, 2026	72.51	74.86	72.51	74.27	74.27	1.46%	10,962
Oct 30, 2026	73.05	74.00	72.05	73.20	73.20	-1.55%	45,057
Oct 29, 2026	74.05	75.10	72.75	74.35	74.35	0.41%	41,987
Oct 28, 2026	80.90	80.90	73.35	74.05	74.05	-4.08%	34,538
Oct 27, 2026	77.50	77.75	74.50	77.20	77.20	4.25%	27,012
Oct 26, 2026	73.50	76.20	71.20	74.05	74.05	-0.74%	53,088
Oct 23, 2026	75.00	79.10	71.95	74.60	74.60	-3.12%	81,815
Oct 22, 2026	81.75	81.75	75.00	77.00	77.00	-7.56%	141,238
Oct 21, 2026	91.10	92.90	83.30	83.30	83.30	-9.99%	72,398
Oct 19, 2026	101.40	101.40	90.05	92.55	92.55	-4.78%	87,624
Oct 16, 2026	94.55	101.00	92.90	97.20	97.20	3.57%	112,270
Oct 15, 2026	96.90	96.90	92.70	93.85	93.85	-2.29%	31,521
Oct 14, 2026	92.60	97.05	91.80	96.05	96.05	5.09%	52,406
Oct 13, 2026	91.00	92.25	89.70	91.40	91.40	0.11%	37,324
Oct 12, 2026	91.50	94.00	90.75	91.30	91.30	-1.19%	41,241
Oct 9, 2026	89.45	94.35	87.45	92.40	92.40	5.06%	77,566
Oct 8, 2026	95.10	95.50	86.55	87.95	87.95	-8.53%	77,834
Oct 7, 2026	98.75	98.75	94.00	96.15	96.15	1.26%	30,965
Oct 6, 2026	92.00	96.30	91.80	94.95	94.95	1.33%	73,953
Oct 5, 2026	98.85	99.35	93.05	93.70	93.70	-2.19%	67,877
Oct 1, 2026	100.65	101.45	91.60	95.80	95.80	-4.77%	156,188
Sep 30, 2026	105.56	107.32	99.50	100.60	100.60	-2.66%	86,827
Sep 29, 2026	101.99	104.26	95.05	103.35	103.35	2.55%	122,722
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