BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	383.55	389.00	378.20	385.95	385.95	0.63%	24,522
Oct 27, 2026	389.20	390.00	381.50	383.55	383.55	-0.80%	25,172
Oct 26, 2026	383.05	389.90	375.00	386.65	386.65	0.59%	68,627
Oct 23, 2026	397.95	399.45	383.25	384.40	384.40	-3.59%	38,015
Oct 22, 2026	409.90	410.00	397.00	398.70	398.70	-2.70%	22,827
Oct 21, 2026	416.40	416.40	403.10	409.75	409.75	-1.62%	33,193
Oct 19, 2026	409.70	417.15	406.60	416.50	416.50	1.90%	38,871
Oct 16, 2026	411.70	413.00	407.90	408.75	408.75	-1.21%	30,766
Oct 15, 2026	400.60	438.00	400.60	413.75	413.75	3.41%	349,939
Oct 14, 2026	401.80	404.65	398.70	400.10	400.10	-0.24%	12,641
Oct 13, 2026	400.05	402.20	397.80	401.05	401.05	0.05%	141,860
Oct 12, 2026	400.65	406.60	399.80	400.85	400.85	0.20%	262,792
Oct 9, 2026	401.25	402.60	396.25	400.05	400.05	-0.46%	18,829
Oct 8, 2026	406.70	406.70	398.00	401.90	401.90	-1.37%	23,469
Oct 7, 2026	398.35	408.00	397.30	407.50	407.50	1.61%	17,911
Oct 6, 2026	403.20	405.10	399.50	401.05	401.05	-0.12%	14,980
Oct 5, 2026	404.00	406.55	399.60	401.55	401.55	-0.96%	33,042
Oct 1, 2026	402.95	407.45	392.95	405.45	405.45	0.31%	48,114
Sep 30, 2026	412.30	412.30	402.00	404.20	404.20	-2.01%	69,598
Sep 29, 2026	389.65	428.80	386.05	412.50	412.50	5.86%	237,429
Sep 28, 2026	399.90	399.90	388.95	389.65	389.65	-2.61%	34,295
Sep 25, 2026	398.15	400.90	395.70	400.10	400.10	0.50%	27,789
Sep 24, 2026	405.00	405.00	396.80	398.10	398.10	-1.93%	46,432
Sep 23, 2026	405.90	406.95	401.60	405.95	405.95	0.86%	24,454
Sep 22, 2026	410.00	410.00	401.50	402.50	402.50	-1.54%	36,347
Sep 21, 2026	408.70	413.70	408.40	408.80	408.80	-0.73%	48,030
Sep 18, 2026	414.60	418.60	406.75	411.80	411.80	-0.15%	45,845
Sep 17, 2026	414.20	414.20	403.35	412.40	412.40	0.08%	32,747
Sep 16, 2026	409.80	429.20	402.60	412.05	412.05	1.44%	158,513
Sep 15, 2026	419.95	419.95	405.50	406.20	406.20	-2.72%	16,215
Sep 11, 2026	415.20	419.20	410.25	417.55	417.55	-0.44%	14,622
Sep 10, 2026	424.25	424.25	416.65	419.40	419.40	-0.60%	10,781
Sep 9, 2026	406.25	424.70	406.25	421.95	421.95	2.53%	47,240
Sep 8, 2026	420.05	421.00	410.35	411.55	411.55	-2.16%	25,132
Sep 7, 2026	433.35	433.35	419.10	420.65	420.65	-2.06%	30,855
Sep 4, 2026	433.15	435.20	428.15	429.50	429.50	-1.03%	41,076
Sep 3, 2026	435.75	439.30	433.00	433.95	433.95	-0.07%	17,015
Sep 2, 2026	440.75	440.75	432.25	434.25	434.25	-1.90%	33,024
Sep 1, 2026	438.65	443.60	438.30	442.65	442.65	0.69%	34,952
Aug 31, 2026	443.60	449.50	436.05	439.60	439.60	-0.89%	48,344
Aug 28, 2026	446.80	450.75	442.50	443.55	443.55	0.03%	75,949
Aug 27, 2026	444.85	448.10	439.10	443.40	443.40	-0.09%	47,851
Aug 26, 2026	444.95	445.65	439.75	443.80	443.80	0.54%	23,773
Aug 25, 2026	448.25	448.25	440.00	441.40	441.40	-0.99%	26,220
Aug 24, 2026	464.75	468.45	442.75	445.80	445.80	1.39%	320,863
Aug 21, 2026	428.25	442.90	427.55	439.70	439.70	2.36%	1,380,036
Aug 20, 2026	431.50	433.60	428.50	429.55	429.55	0.59%	8,721
Aug 19, 2026	434.05	434.85	426.65	427.05	427.05	-1.91%	34,809
Aug 18, 2026	434.35	438.95	433.50	435.35	435.35	-0.38%	22,674
Aug 17, 2026	444.00	444.00	435.35	437.00	437.00	-1.58%	10,905