BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	52.76	55.60	50.32	52.84	52.84	-0.23%	410,262
Sep 30, 2026	45.00	53.35	44.60	52.96	52.96	19.12%	1,292,691
Sep 29, 2026	46.25	46.26	43.00	44.46	44.46	-4.43%	124,269
Sep 28, 2026	46.13	47.00	45.26	46.52	46.52	-1.06%	229,235
Sep 25, 2026	46.35	48.17	44.54	47.02	47.02	2.06%	293,692
Sep 24, 2026	44.50	48.70	43.25	46.07	46.07	6.52%	982,264
Sep 23, 2026	42.00	44.85	41.10	43.25	43.25	13.04%	971,703
Sep 22, 2026	39.94	39.94	37.99	38.26	38.26	-1.90%	70,292
Sep 21, 2026	38.69	39.97	37.82	39.00	39.00	1.48%	88,280
Sep 18, 2026	36.05	39.01	35.70	38.43	38.43	6.10%	104,124
Sep 17, 2026	35.86	36.68	35.30	36.22	36.22	1.40%	22,817
Sep 16, 2026	36.69	36.69	35.50	35.72	35.72	-0.94%	12,067
Sep 15, 2026	36.60	37.18	35.31	36.06	36.06	-2.20%	47,568
Sep 11, 2026	36.41	37.48	36.40	36.87	36.87	-0.51%	42,924
Sep 10, 2026	37.01	37.41	36.05	37.06	37.06	0.22%	26,254
Sep 9, 2026	36.94	37.39	36.20	36.98	36.98	1.09%	31,641
Sep 8, 2026	37.89	37.93	36.26	36.58	36.58	-2.66%	56,254
Sep 7, 2026	37.49	39.00	37.20	37.58	37.58	2.43%	91,118
Sep 4, 2026	36.60	37.74	36.25	36.69	36.69	-0.84%	32,952
Sep 3, 2026	37.22	37.39	36.05	37.00	37.00	-0.11%	31,105
Sep 2, 2026	37.05	37.42	36.20	37.04	37.04	-0.03%	7,379
Sep 1, 2026	37.88	37.99	37.00	37.05	37.05	-0.16%	43,394
Aug 31, 2026	36.62	38.10	36.62	37.11	37.11	-0.22%	43,997
Aug 28, 2026	36.75	37.68	36.55	37.19	37.19	0.32%	51,663
Aug 27, 2026	37.75	37.75	36.36	37.07	37.07	0.11%	6,637
Aug 26, 2026	37.01	37.79	36.54	37.03	37.03	-0.48%	20,599
Aug 25, 2026	37.65	37.65	37.00	37.21	37.21	-1.19%	29,786
Aug 24, 2026	37.67	38.49	37.00	37.66	37.66	-	34,873
Aug 21, 2026	37.79	38.28	37.00	37.66	37.66	-0.34%	36,770
Aug 20, 2026	37.70	38.50	37.20	37.79	37.79	-	18,290
Aug 19, 2026	37.01	38.86	37.00	37.79	37.79	2.11%	54,866
Aug 18, 2026	37.03	37.73	36.90	37.01	37.01	-0.46%	16,699
Aug 17, 2026	37.70	37.71	37.02	37.18	37.18	-0.88%	16,339
Aug 14, 2026	37.07	38.69	37.00	37.51	37.51	0.24%	20,732
Aug 13, 2026	37.20	38.35	36.53	37.42	37.42	0.11%	22,732
Aug 12, 2026	39.30	39.30	37.27	37.38	37.38	-2.71%	37,810
Aug 11, 2026	38.02	39.69	37.95	38.42	38.42	0.34%	35,654
Aug 10, 2026	39.52	39.95	38.23	38.29	38.29	-4.85%	70,259
Aug 7, 2026	40.01	41.76	39.51	40.24	40.24	-0.05%	26,994
Aug 6, 2026	41.82	41.82	40.06	40.26	40.26	-1.08%	33,273
Aug 5, 2026	41.00	42.79	40.56	40.70	40.70	-2.21%	94,737
Aug 4, 2026	42.16	42.16	40.17	41.62	41.62	3.64%	281,492
Aug 3, 2026	38.75	40.16	38.75	40.16	40.16	4.99%	110,343
Jul 31, 2026	36.99	38.36	36.60	38.25	38.25	4.68%	103,896
Jul 30, 2026	37.49	37.49	36.10	36.54	36.54	-1.11%	41,078
Jul 29, 2026	37.06	37.06	36.27	36.95	36.95	1.46%	6,764
Jul 28, 2026	36.99	37.20	36.31	36.42	36.42	-0.38%	9,928
Jul 27, 2026	36.36	37.49	36.36	36.56	36.56	-0.49%	43,657
Jul 24, 2026	36.28	37.00	36.28	36.74	36.74	-0.03%	10,655
Jul 23, 2026	36.51	37.39	36.50	36.75	36.75	-1.24%	18,301