BOM:590030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	67.13	67.23	65.20	65.82	65.82	-1.76%	13,487
Sep 23, 2026	66.00	67.55	65.20	67.00	67.00	1.22%	49,879
Sep 22, 2026	66.61	67.23	66.00	66.19	66.19	-0.84%	22,673
Sep 21, 2026	67.27	67.85	66.59	66.75	66.75	-	24,057
Sep 18, 2026	67.39	68.99	67.34	68.75	66.75	1.76%	23,818
Sep 17, 2026	66.71	68.15	66.50	67.56	65.59	1.11%	15,899
Sep 16, 2026	67.35	67.63	65.09	66.82	64.88	-1.11%	52,850
Sep 15, 2026	69.80	69.80	67.05	67.57	65.60	-1.99%	36,143
Sep 11, 2026	69.00	69.29	68.12	68.94	66.93	-0.71%	26,366
Sep 10, 2026	70.00	70.83	69.00	69.43	67.41	-0.98%	14,556
Sep 9, 2026	71.00	71.41	69.91	70.12	68.08	-1.49%	28,753
Sep 8, 2026	71.11	72.48	70.61	71.18	69.11	0.10%	46,061
Sep 7, 2026	71.99	72.47	70.68	71.11	69.04	-0.25%	32,276
Sep 4, 2026	71.93	72.95	71.06	71.29	69.22	0.34%	128,574
Sep 3, 2026	68.74	71.85	68.74	71.05	68.98	2.67%	71,018
Sep 2, 2026	69.10	69.72	67.88	69.20	67.19	0.45%	16,284
Sep 1, 2026	67.61	69.49	67.61	68.89	66.89	1.53%	19,262
Aug 31, 2026	68.51	69.24	67.50	67.85	65.88	-1.60%	26,265
Aug 28, 2026	69.08	69.65	68.70	68.95	66.94	-0.62%	14,860
Aug 27, 2026	70.03	70.21	69.01	69.38	67.36	-1.42%	32,086
Aug 26, 2026	70.65	71.00	70.02	70.38	68.33	-0.14%	23,477
Aug 25, 2026	69.48	73.17	69.48	70.48	68.43	1.44%	161,280
Aug 24, 2026	68.11	69.80	67.99	69.48	67.46	2.01%	41,200
Aug 21, 2026	68.77	68.77	67.75	68.11	66.13	0.16%	43,478
Aug 20, 2026	68.75	68.75	66.71	68.00	66.02	-0.19%	19,885
Aug 19, 2026	66.97	69.31	66.60	68.13	66.15	1.96%	45,058
Aug 18, 2026	66.42	67.62	66.42	66.82	64.88	-0.21%	9,408
Aug 17, 2026	67.60	67.81	66.15	66.96	65.01	-1.18%	28,278
Aug 14, 2026	68.10	68.65	67.57	67.76	65.79	-0.09%	6,145
Aug 13, 2026	68.38	68.38	67.30	67.82	65.85	0.95%	10,724
Aug 12, 2026	67.09	67.58	66.60	67.18	65.23	0.16%	14,273
Aug 11, 2026	67.69	68.08	66.75	67.07	65.12	-1.11%	18,211
Aug 10, 2026	67.34	68.18	67.25	67.82	65.85	0.10%	6,443
Aug 7, 2026	67.77	68.29	67.51	67.75	65.78	-1.14%	21,731
Aug 6, 2026	69.27	69.27	68.01	68.53	66.54	0.25%	13,056
Aug 5, 2026	68.95	68.95	67.55	68.36	66.37	0.28%	13,927
Aug 4, 2026	67.35	68.95	67.16	68.17	66.19	1.23%	35,342
Aug 3, 2026	66.47	67.86	66.47	67.34	65.38	1.19%	22,271
Jul 31, 2026	66.80	66.90	66.11	66.55	64.61	0.17%	16,540
Jul 30, 2026	66.74	66.74	66.00	66.44	64.51	-0.61%	13,471
Jul 29, 2026	65.83	67.56	65.83	66.85	64.91	2.00%	8,839
Jul 28, 2026	66.19	66.40	65.50	65.54	63.63	-0.97%	13,829
Jul 27, 2026	65.79	66.49	65.54	66.18	64.25	2.10%	16,431
Jul 24, 2026	64.52	65.10	63.83	64.82	62.93	0.08%	15,976
Jul 23, 2026	65.10	66.04	64.64	64.77	62.89	-1.33%	14,724
Jul 22, 2026	67.11	67.11	65.51	65.64	63.73	-1.47%	18,368
Jul 21, 2026	66.98	67.01	66.35	66.62	64.68	0.26%	21,291
Jul 20, 2026	65.74	66.65	65.74	66.45	64.52	0.33%	8,113
Jul 17, 2026	66.50	67.39	66.05	66.23	64.30	-0.81%	13,167
Jul 16, 2026	67.21	67.48	66.63	66.77	64.83	-0.68%	13,899