BOM:500313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	80.50	81.14	80.50	81.14	81.14	2.00%	4,800
Oct 5, 2026	79.60	79.60	79.55	79.55	79.55	1.93%	1,425
Oct 1, 2026	78.04	78.04	78.04	78.04	78.04	2.00%	200
Sep 30, 2026	76.51	76.51	76.51	76.51	76.51	2.00%	1,000
Sep 29, 2026	75.01	75.01	75.01	75.01	75.01	2.00%	5,197
Sep 28, 2026	73.54	73.54	73.54	73.54	73.54	2.00%	3,142
Sep 25, 2026	72.00	72.10	72.00	72.10	72.10	1.99%	14,981
Sep 24, 2026	69.31	70.69	69.31	70.69	70.69	1.99%	5,938
Sep 23, 2026	69.31	69.31	69.00	69.31	69.31	1.99%	891
Sep 22, 2026	67.96	67.96	67.50	67.96	67.96	2.00%	879
Sep 21, 2026	66.63	66.63	66.63	66.63	66.63	1.99%	395
Sep 18, 2026	64.90	65.33	64.90	65.33	65.33	2.00%	5,300
Sep 17, 2026	64.05	64.05	64.05	64.05	64.05	1.99%	20,275
Sep 16, 2026	62.99	62.99	62.50	62.80	62.80	1.68%	15,745
Sep 15, 2026	60.55	61.76	60.55	61.76	61.76	2.00%	1,620
Sep 11, 2026	61.22	61.22	60.00	60.55	60.55	-1.09%	917
Sep 10, 2026	61.22	61.22	61.22	61.22	61.22	-1.99%	25
Sep 9, 2026	62.46	62.46	62.46	62.46	62.46	-1.99%	1,164
Sep 8, 2026	63.73	63.73	63.73	63.73	63.73	-2.00%	105
Sep 7, 2026	63.75	65.03	63.73	65.03	65.03	-	2,499
Sep 4, 2026	67.50	67.50	65.03	65.03	65.03	-1.99%	2,001
Sep 3, 2026	66.50	66.50	66.35	66.35	66.35	-1.99%	2,254
Sep 2, 2026	70.59	70.59	65.00	67.70	67.70	0.37%	14,803
Sep 1, 2026	66.70	67.45	65.01	67.45	67.45	5.00%	20,146
Aug 31, 2026	60.61	64.24	60.61	64.24	64.24	4.98%	15,762
Aug 28, 2026	58.86	61.80	58.86	61.19	61.19	3.96%	3,001
Aug 27, 2026	58.40	59.99	58.40	58.86	58.86	-1.54%	3,527
Aug 26, 2026	59.20	59.80	58.10	59.78	59.78	-0.20%	352
Aug 25, 2026	59.87	59.90	58.00	59.90	59.90	0.05%	3,487
Aug 24, 2026	57.61	59.94	57.61	59.87	59.87	3.78%	949
Aug 21, 2026	58.20	59.99	56.30	57.69	57.69	-2.22%	1,581
Aug 20, 2026	58.51	59.30	58.51	59.00	59.00	0.84%	692
Aug 19, 2026	61.31	61.31	58.11	58.51	58.51	0.19%	865
Aug 18, 2026	60.79	60.79	57.86	58.40	58.40	-1.35%	317
Aug 17, 2026	57.02	59.30	57.02	59.20	59.20	-0.17%	474
Aug 14, 2026	61.20	61.20	57.01	59.30	59.30	1.72%	1,469
Aug 13, 2026	58.66	59.70	58.30	58.30	58.30	-0.65%	1,212
Aug 12, 2026	61.12	61.12	58.66	58.68	58.68	-4.96%	1,395
Aug 11, 2026	61.01	61.74	59.02	61.74	61.74	1.21%	1,031
Aug 10, 2026	60.88	61.00	59.21	61.00	61.00	-1.21%	3,665
Aug 7, 2026	61.00	61.75	60.00	61.75	61.75	5.00%	1,044
Aug 6, 2026	59.62	61.84	58.05	58.81	58.81	-1.34%	3,273
Aug 5, 2026	56.78	59.61	56.78	59.61	59.61	4.98%	1,236
Aug 4, 2026	58.75	58.75	55.27	56.78	56.78	0.34%	784
Aug 3, 2026	55.32	56.73	55.32	56.59	56.59	-0.26%	1,708
Jul 31, 2026	53.34	56.79	53.32	56.74	56.74	2.57%	506
Jul 30, 2026	54.21	58.49	54.21	55.32	55.32	-1.44%	557
Jul 29, 2026	57.00	58.65	56.11	56.13	56.13	0.20%	3,309
Jul 28, 2026	57.00	59.00	55.11	56.02	56.02	-1.77%	7,086
Jul 27, 2026	56.62	59.00	56.62	57.03	57.03	-4.12%	3,380