BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	54.79	54.79	51.66	52.57	52.57	-2.54%	108,077
Sep 30, 2026	53.70	56.70	53.65	53.94	53.94	2.61%	121,898
Sep 29, 2026	54.10	54.10	52.50	52.57	52.57	-2.30%	58,415
Sep 28, 2026	55.57	55.60	53.16	53.81	53.81	-1.91%	40,899
Sep 25, 2026	54.00	55.50	52.60	54.86	54.86	2.48%	108,602
Sep 24, 2026	53.00	55.45	53.00	53.53	53.53	0.34%	50,334
Sep 23, 2026	53.00	54.32	53.00	53.35	53.35	0.41%	133,534
Sep 22, 2026	56.49	56.49	52.98	53.13	53.13	-4.67%	316,423
Sep 21, 2026	56.80	57.60	55.04	55.73	55.73	-0.52%	117,561
Sep 18, 2026	53.94	56.57	53.20	56.02	56.02	3.42%	97,404
Sep 17, 2026	52.25	55.74	52.00	54.17	54.17	3.56%	90,388
Sep 16, 2026	54.58	54.58	50.75	52.31	52.31	-2.24%	95,644
Sep 15, 2026	56.10	56.10	52.58	53.51	53.51	-3.67%	65,497
Sep 11, 2026	55.86	56.10	54.77	55.55	55.55	-1.72%	68,762
Sep 10, 2026	56.19	57.69	55.77	56.52	56.52	-0.84%	73,192
Sep 9, 2026	56.77	59.50	56.49	57.00	57.00	-0.45%	193,739
Sep 8, 2026	59.00	59.00	56.55	57.26	57.26	-2.90%	68,528
Sep 7, 2026	60.01	61.89	58.50	58.97	58.97	-0.92%	249,898
Sep 4, 2026	57.50	59.90	56.00	59.52	59.52	5.85%	533,061
Sep 3, 2026	54.13	57.44	53.22	56.23	56.23	5.95%	164,488
Sep 2, 2026	51.18	53.51	50.72	53.07	53.07	3.67%	139,150
Sep 1, 2026	52.59	53.69	50.10	51.19	51.19	-3.31%	91,880
Aug 31, 2026	54.39	54.39	52.00	52.94	52.94	-0.77%	67,305
Aug 28, 2026	54.00	54.89	53.05	53.35	53.35	-1.31%	75,549
Aug 27, 2026	54.94	57.60	53.45	54.06	54.06	-1.46%	273,759
Aug 26, 2026	52.40	55.25	49.73	54.86	54.86	8.10%	438,780
Aug 25, 2026	50.85	52.39	50.40	50.75	50.75	-1.70%	100,636
Aug 24, 2026	51.40	52.46	50.76	51.63	51.63	0.41%	173,704
Aug 21, 2026	49.06	54.17	48.83	51.42	51.42	6.06%	593,689
Aug 20, 2026	49.00	49.00	48.07	48.48	48.48	0.60%	40,128
Aug 19, 2026	47.40	48.99	47.35	48.19	48.19	0.40%	62,190
Aug 18, 2026	48.01	48.96	47.55	48.00	48.00	-1.21%	73,750
Aug 17, 2026	50.16	50.16	47.86	48.59	48.59	1.53%	19,814
Aug 14, 2026	48.49	48.49	47.64	47.86	47.86	-0.68%	31,265
Aug 13, 2026	47.45	48.60	47.12	48.19	48.19	0.90%	65,792
Aug 12, 2026	47.35	48.30	47.35	47.76	47.76	-0.93%	46,942
Aug 11, 2026	48.51	49.02	47.80	48.21	48.21	-0.50%	69,321
Aug 10, 2026	50.15	50.91	48.30	48.45	48.45	-2.91%	83,807
Aug 7, 2026	50.80	50.80	49.17	49.90	49.90	-0.30%	89,938
Aug 6, 2026	51.11	51.11	49.70	50.05	50.05	-1.18%	57,708
Aug 5, 2026	50.03	51.50	50.03	50.65	50.65	-0.06%	45,314
Aug 4, 2026	50.51	51.48	50.44	50.68	50.68	-0.14%	30,918
Aug 3, 2026	54.50	54.50	49.85	50.75	50.75	-0.57%	58,505
Jul 31, 2026	51.21	51.53	50.61	51.04	51.04	-0.23%	33,472
Jul 30, 2026	50.55	51.80	50.50	51.16	51.16	-0.80%	27,773
Jul 29, 2026	54.80	54.80	51.08	51.57	51.57	-1.60%	23,396
Jul 28, 2026	51.80	52.80	51.12	52.41	52.41	1.39%	42,541
Jul 27, 2026	51.50	52.98	51.25	51.69	51.69	0.86%	37,308
Jul 24, 2026	48.50	51.90	48.50	51.25	51.25	3.74%	86,305
Jul 23, 2026	51.35	53.50	48.63	49.40	49.40	-7.56%	274,573