BOM:533206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	57.30	57.31	56.20	56.35	56.35	-1.64%	340,184
Oct 6, 2026	57.50	57.51	56.82	57.29	57.29	0.19%	300,702
Oct 5, 2026	58.23	58.49	57.04	57.18	57.18	-1.26%	276,043
Oct 1, 2026	59.32	59.32	56.77	57.91	57.91	-2.41%	614,050
Sep 30, 2026	60.07	60.25	59.00	59.34	59.34	-1.03%	392,741
Sep 29, 2026	61.15	61.16	59.48	59.96	59.96	-1.95%	482,213
Sep 28, 2026	61.97	61.97	60.59	61.15	61.15	-0.96%	125,086
Sep 25, 2026	62.41	62.79	61.23	61.74	61.74	-0.77%	100,922
Sep 24, 2026	63.28	63.28	62.02	62.22	62.22	-1.60%	172,209
Sep 23, 2026	63.68	63.68	63.05	63.23	63.23	0.27%	116,439
Sep 22, 2026	63.47	63.96	62.82	63.06	63.06	-0.47%	433,446
Sep 21, 2026	63.93	64.75	63.30	63.36	63.36	-1.12%	284,926
Sep 18, 2026	64.76	65.14	63.75	64.08	64.08	-1.11%	262,537
Sep 17, 2026	64.05	64.97	63.80	64.80	64.80	1.17%	102,606
Sep 16, 2026	64.63	64.63	63.16	64.05	64.05	-0.91%	314,000
Sep 15, 2026	66.21	67.05	64.40	64.64	64.64	-2.30%	126,810
Sep 11, 2026	66.88	66.88	66.06	66.16	66.16	-1.42%	140,232
Sep 10, 2026	67.02	68.30	66.41	67.11	67.11	0.36%	482,062
Sep 9, 2026	66.02	68.25	65.51	66.87	66.87	1.56%	331,820
Sep 8, 2026	65.64	66.16	64.78	65.84	65.84	0.46%	143,894
Sep 7, 2026	66.20	66.20	64.66	65.54	65.54	0.54%	140,266
Sep 4, 2026	65.00	65.66	64.58	65.19	65.19	0.29%	273,965
Sep 3, 2026	64.90	66.09	64.26	65.00	65.00	1.64%	427,823
Sep 2, 2026	64.45	64.87	63.84	63.95	63.95	-1.51%	279,654
Sep 1, 2026	65.36	65.36	64.31	64.93	64.93	0.42%	72,738
Aug 31, 2026	64.78	65.00	64.00	64.66	64.66	-0.35%	231,310
Aug 28, 2026	65.73	65.73	64.75	64.89	64.89	-0.57%	214,419
Aug 27, 2026	66.19	66.19	65.00	65.26	65.26	-0.90%	192,331
Aug 26, 2026	66.15	66.45	65.60	65.85	65.85	0.03%	120,012
Aug 25, 2026	65.73	66.06	65.50	65.83	65.83	0.06%	71,067
Aug 24, 2026	66.15	66.79	65.65	65.79	65.79	0.12%	202,627
Aug 21, 2026	66.00	66.65	65.93	66.06	65.71	0.20%	196,301
Aug 20, 2026	66.29	66.70	65.90	65.93	65.58	-0.15%	113,919
Aug 19, 2026	66.25	66.45	65.97	66.03	65.68	-0.39%	188,886
Aug 18, 2026	66.42	66.90	66.16	66.29	65.94	-0.61%	198,336
Aug 17, 2026	67.31	67.31	66.25	66.70	66.35	-0.74%	134,379
Aug 14, 2026	67.29	67.50	66.97	67.20	66.84	0.13%	160,246
Aug 13, 2026	67.12	67.34	66.90	67.11	66.75	-0.01%	189,065
Aug 12, 2026	67.08	67.47	66.91	67.12	66.76	-0.31%	206,816
Aug 11, 2026	67.71	68.27	67.00	67.33	66.97	-0.87%	192,384
Aug 10, 2026	68.08	68.15	67.54	67.92	67.56	-	109,953
Aug 7, 2026	68.60	69.02	67.82	67.92	67.56	-0.73%	126,932
Aug 6, 2026	69.35	69.35	68.20	68.42	68.06	-0.97%	102,360
Aug 5, 2026	69.41	69.88	68.61	69.09	68.72	0.09%	250,294
Aug 4, 2026	69.57	69.89	68.72	69.03	68.66	-0.60%	232,618
Aug 3, 2026	69.76	70.39	69.00	69.45	69.08	1.22%	221,649
Jul 31, 2026	68.31	69.39	67.62	68.61	68.25	0.23%	321,571
Jul 30, 2026	69.04	69.04	68.28	68.45	68.09	-0.84%	159,541
Jul 29, 2026	67.89	69.20	67.80	69.03	68.66	2.01%	311,777
Jul 28, 2026	68.07	68.23	67.60	67.67	67.31	-0.56%	234,896