BOM:500279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.00	32.00	31.00	31.18	31.18	-0.54%	16,924
Oct 5, 2026	30.61	32.05	30.61	31.35	31.35	-0.29%	31,548
Oct 1, 2026	31.00	32.55	30.62	31.44	31.44	-1.78%	19,946
Sep 30, 2026	30.70	32.70	30.70	32.01	32.01	0.53%	42,488
Sep 29, 2026	32.50	32.66	31.11	31.84	31.84	-	27,134
Sep 28, 2026	34.18	34.18	31.84	31.84	31.84	-4.98%	63,460
Sep 25, 2026	34.00	34.09	33.32	33.51	33.51	0.90%	26,728
Sep 24, 2026	34.26	34.60	33.13	33.21	33.21	-3.06%	15,638
Sep 23, 2026	35.14	35.73	34.20	34.26	34.26	-1.21%	58,031
Sep 22, 2026	34.40	35.44	34.09	34.68	34.68	0.81%	73,939
Sep 21, 2026	33.74	34.68	33.00	34.40	34.40	4.15%	241,807
Sep 18, 2026	32.53	33.35	32.21	33.03	33.03	2.61%	30,115
Sep 17, 2026	33.05	34.69	32.00	32.19	32.19	-2.57%	93,396
Sep 16, 2026	32.56	33.78	32.33	33.04	33.04	-0.96%	46,910
Sep 15, 2026	32.18	33.77	32.17	33.36	33.36	3.70%	123,363
Sep 11, 2026	32.56	33.00	31.68	32.17	32.17	-2.60%	83,403
Sep 10, 2026	34.21	34.32	32.90	33.03	33.03	-3.11%	21,405
Sep 9, 2026	34.14	34.79	34.00	34.09	34.09	-2.15%	44,346
Sep 8, 2026	34.81	35.90	34.08	34.84	34.84	-0.17%	39,544
Sep 7, 2026	34.00	35.43	34.00	34.90	34.90	0.63%	23,638
Sep 4, 2026	33.61	34.80	33.42	34.68	34.68	0.58%	30,096
Sep 3, 2026	34.11	36.12	34.11	34.48	34.48	-3.17%	60,631
Sep 2, 2026	35.25	36.00	35.12	35.61	35.61	-0.06%	13,080
Sep 1, 2026	36.20	36.20	35.47	35.63	35.63	-1.17%	37,021
Aug 31, 2026	35.83	36.38	35.83	36.05	36.05	-0.11%	36,785
Aug 28, 2026	36.50	36.50	35.57	36.09	36.09	-0.08%	34,332
Aug 27, 2026	37.50	37.50	36.08	36.12	36.12	-2.30%	28,927
Aug 26, 2026	37.70	38.85	36.80	36.97	36.97	-1.57%	38,209
Aug 25, 2026	37.40	38.30	36.50	37.56	37.56	1.51%	41,449
Aug 24, 2026	35.66	37.34	35.65	37.00	37.00	4.02%	29,630
Aug 21, 2026	36.67	37.33	35.48	35.57	35.57	-2.87%	28,373
Aug 20, 2026	37.86	37.86	36.05	36.62	36.62	-0.49%	18,076
Aug 19, 2026	35.50	37.34	34.00	36.80	36.80	2.99%	109,668
Aug 18, 2026	35.75	36.33	35.68	35.73	35.73	-0.78%	27,338
Aug 17, 2026	35.82	36.49	35.13	36.01	36.01	0.36%	28,321
Aug 14, 2026	36.70	37.05	35.35	35.88	35.88	-1.73%	41,553
Aug 13, 2026	37.48	37.49	36.26	36.51	36.51	-1.67%	67,475
Aug 12, 2026	38.56	38.56	36.86	37.13	37.13	-3.71%	53,549
Aug 11, 2026	39.89	39.89	38.30	38.56	38.56	-1.25%	69,048
Aug 10, 2026	38.38	40.00	38.38	39.05	39.05	1.93%	40,655
Aug 7, 2026	36.98	38.45	36.98	38.31	38.31	3.26%	43,735
Aug 6, 2026	37.54	37.95	36.90	37.10	37.10	-0.70%	38,079
Aug 5, 2026	38.20	38.90	37.30	37.36	37.36	-3.06%	37,652
Aug 4, 2026	39.00	39.74	38.53	38.54	38.54	-4.96%	32,286
Aug 3, 2026	40.00	40.88	37.80	40.55	40.55	3.63%	54,784
Jul 31, 2026	37.66	39.13	37.66	39.13	39.13	4.99%	22,701
Jul 30, 2026	37.60	38.00	36.61	37.27	37.27	-0.88%	66,826
Jul 29, 2026	37.90	37.90	37.02	37.60	37.60	0.94%	12,075
Jul 28, 2026	38.26	38.26	37.20	37.25	37.25	-2.00%	12,741
Jul 27, 2026	38.60	38.60	37.26	38.01	38.01	-0.29%	47,541