BOM:500367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	63.00	65.77	63.00	65.04	65.04	1.85%	18,653
Oct 6, 2026	63.60	64.40	63.00	63.86	63.86	0.82%	20,648
Oct 5, 2026	63.94	64.90	63.00	63.34	63.34	-1.17%	27,540
Oct 1, 2026	63.28	64.26	62.62	64.09	64.09	1.91%	16,287
Sep 30, 2026	64.27	64.27	62.82	62.89	62.89	-3.04%	18,270
Sep 29, 2026	62.74	64.86	61.65	64.86	64.86	4.08%	17,495
Sep 28, 2026	64.00	64.00	62.20	62.32	62.32	-2.35%	16,497
Sep 25, 2026	64.04	64.61	63.39	63.82	63.82	-0.11%	20,048
Sep 24, 2026	66.40	66.41	63.50	63.89	63.89	-3.97%	21,543
Sep 23, 2026	67.03	67.59	65.85	66.53	66.53	-0.25%	19,351
Sep 22, 2026	69.50	69.50	66.10	66.70	66.70	1.65%	18,892
Sep 21, 2026	69.39	69.39	67.44	67.62	65.62	0.21%	19,945
Sep 18, 2026	66.22	67.89	65.66	67.48	65.48	2.43%	28,410
Sep 17, 2026	67.40	67.74	65.37	65.88	63.93	-0.18%	16,034
Sep 16, 2026	63.37	67.00	63.00	66.00	64.04	1.52%	14,284
Sep 15, 2026	67.00	68.20	63.20	65.01	63.08	-4.45%	26,778
Sep 11, 2026	68.34	69.29	67.74	68.04	66.02	0.68%	16,330
Sep 10, 2026	66.90	68.58	66.89	67.58	65.58	-0.94%	13,080
Sep 9, 2026	72.00	72.00	67.68	68.22	66.20	-3.30%	28,885
Sep 8, 2026	70.05	70.75	69.97	70.55	68.46	-0.61%	11,666
Sep 7, 2026	70.03	71.84	69.05	70.98	68.88	0.30%	5,604
Sep 4, 2026	67.09	71.60	65.65	70.77	68.67	4.92%	11,068
Sep 3, 2026	66.63	67.45	65.25	67.45	65.45	1.84%	11,050
Sep 2, 2026	68.42	68.80	65.25	66.23	64.27	-3.20%	7,834
Sep 1, 2026	69.55	69.70	68.40	68.42	66.39	-1.24%	2,976
Aug 31, 2026	69.25	69.58	68.61	69.28	67.23	2.05%	1,361
Aug 28, 2026	66.11	67.89	66.01	67.89	65.88	2.38%	3,196
Aug 27, 2026	66.00	67.90	65.95	66.31	64.34	0.58%	1,403
Aug 26, 2026	65.00	66.90	65.00	65.93	63.98	0.15%	1,826
Aug 25, 2026	67.05	68.24	65.00	65.83	63.88	-1.82%	6,322
Aug 24, 2026	70.60	71.27	65.53	67.05	65.06	-3.09%	4,065
Aug 21, 2026	69.02	69.52	69.02	69.19	67.14	2.11%	257
Aug 20, 2026	70.40	70.40	67.67	67.76	65.75	-1.35%	1,683
Aug 19, 2026	69.00	70.00	68.69	68.69	66.65	-0.29%	952
Aug 18, 2026	68.89	69.99	67.69	68.89	66.85	2.03%	1,172
Aug 17, 2026	66.60	68.10	66.00	67.52	65.52	0.91%	2,849
Aug 14, 2026	69.33	70.93	66.60	66.91	64.93	-2.79%	9,410
Aug 13, 2026	68.34	69.89	67.25	68.83	66.79	-0.03%	8,973
Aug 12, 2026	72.66	73.34	68.30	68.85	66.81	-7.43%	18,527
Aug 11, 2026	77.70	79.29	70.30	74.38	72.18	4.17%	15,273
Aug 10, 2026	73.65	73.65	71.10	71.40	69.28	-3.05%	3,669
Aug 7, 2026	73.00	73.99	71.94	73.65	71.47	0.82%	631
Aug 6, 2026	73.00	73.05	72.49	73.05	70.88	1.25%	205
Aug 5, 2026	72.20	72.25	71.95	72.15	70.01	0.95%	126
Aug 4, 2026	71.85	72.86	71.28	71.47	69.35	-0.29%	5,557
Aug 3, 2026	71.49	72.01	71.01	71.68	69.56	0.27%	3,507
Jul 31, 2026	71.92	72.60	71.46	71.49	69.37	-0.60%	385
Jul 30, 2026	71.10	72.25	70.77	71.92	69.79	1.62%	933
Jul 29, 2026	71.61	72.69	70.70	70.77	68.67	-1.02%	1,925
Jul 28, 2026	71.69	73.08	71.34	71.50	69.38	-1.83%	5,007