BOM:533206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	50.91	51.07	50.01	50.95	50.95	0.43%	157,768
Oct 27, 2026	49.03	51.19	48.61	50.73	50.73	3.53%	786,994
Oct 26, 2026	47.01	51.45	46.75	49.00	49.00	3.40%	1,324,014
Oct 23, 2026	48.39	48.50	46.09	47.39	47.39	-1.94%	1,036,291
Oct 22, 2026	48.98	49.08	47.89	48.33	48.33	-1.59%	828,107
Oct 21, 2026	51.51	51.51	49.00	49.11	49.11	-3.97%	1,045,228
Oct 19, 2026	52.72	53.18	51.05	51.14	51.14	-5.51%	1,009,099
Oct 16, 2026	55.52	55.65	53.15	54.12	54.12	-2.24%	312,843
Oct 15, 2026	56.51	56.82	55.13	55.36	55.36	-2.57%	463,526
Oct 14, 2026	56.03	57.36	55.50	56.82	56.82	1.43%	356,336
Oct 13, 2026	54.99	56.25	54.40	56.02	56.02	2.68%	403,362
Oct 12, 2026	55.71	56.20	54.27	54.56	54.56	-1.43%	423,610
Oct 9, 2026	54.31	55.73	53.67	55.35	55.35	2.01%	607,899
Oct 8, 2026	56.43	56.50	54.10	54.26	54.26	-3.71%	220,566
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