BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	51.03	51.03	48.86	50.06	50.06	-1.90%	12,681
Jul 16, 2026	52.21	52.21	50.19	51.03	51.03	-1.51%	21,948
Jul 15, 2026	46.65	52.45	46.65	51.81	51.81	8.84%	32,241
Jul 14, 2026	50.00	50.00	46.70	47.60	47.60	-3.82%	8,404
Jul 13, 2026	48.78	49.75	48.00	49.49	49.49	2.87%	12,463
Jul 10, 2026	46.20	48.91	46.20	48.11	48.11	4.36%	25,955
Jul 9, 2026	45.56	47.50	45.56	46.10	46.10	1.01%	5,822
Jul 8, 2026	47.69	48.08	45.45	45.64	45.64	-4.88%	11,357
Jul 7, 2026	49.31	49.31	47.90	47.98	47.98	-3.34%	31,429
Jul 6, 2026	50.76	52.57	49.05	49.64	49.64	-2.21%	84,078
Jul 3, 2026	45.60	52.48	45.48	50.76	50.76	11.39%	139,335
Jul 2, 2026	45.74	46.00	45.10	45.57	45.57	1.06%	1,830
Jul 1, 2026	45.50	46.51	45.00	45.09	45.09	1.33%	6,629
Jun 30, 2026	44.91	44.91	44.02	44.50	44.50	-1.29%	6,098
Jun 29, 2026	45.80	45.80	44.61	45.08	45.08	-0.77%	1,897
Jun 25, 2026	46.55	46.57	44.90	45.43	45.43	-1.39%	4,062