BOM:533206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	64.63	64.63	63.16	64.05	64.05	-0.91%	313,795
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%	331,795
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%	202,540
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
Jul 27, 2026	67.88	68.35	67.82	68.05	67.69	0.76%	73,085
Jul 24, 2026	67.24	67.73	66.80	67.54	67.18	-0.28%	281,768
Jul 23, 2026	68.41	68.74	67.55	67.73	67.37	-1.30%	177,369
Jul 22, 2026	68.70	69.25	67.61	68.62	68.26	-0.06%	265,925
Jul 21, 2026	69.10	69.35	68.51	68.66	68.30	-0.64%	148,690
Jul 20, 2026	68.00	69.74	68.00	69.10	68.73	-0.06%	216,881
Jul 17, 2026	69.97	70.06	69.05	69.14	68.77	-1.31%	235,171
Jul 16, 2026	70.14	70.55	69.90	70.06	69.69	-0.07%	200,919
Jul 15, 2026	70.55	70.63	69.85	70.11	69.74	-0.34%	92,527
Jul 14, 2026	69.87	70.99	69.87	70.35	69.98	-0.26%	113,178
Jul 13, 2026	69.92	70.96	69.73	70.53	70.16	-0.51%	269,818
Jul 10, 2026	70.16	71.29	70.16	70.89	70.51	1.14%	226,734
Jul 9, 2026	70.21	70.91	69.86	70.09	69.72	-0.17%	247,062
Jul 8, 2026	71.01	71.26	69.84	70.21	69.84	-2.12%	165,319