BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.32	39.53	38.82	39.41	39.41	-1.15%	5,388
Apr 27, 2026	39.32	40.45	38.75	39.87	39.87	4.84%	11,370
Apr 24, 2026	38.00	38.39	37.57	38.03	38.03	0.08%	13,113
Apr 23, 2026	38.19	38.19	37.73	38.00	38.00	0.26%	5,324
Apr 22, 2026	37.88	38.21	37.79	37.90	37.90	0.50%	1,780
Apr 21, 2026	38.23	38.40	37.68	37.71	37.71	-1.21%	2,479
Apr 20, 2026	39.62	39.62	38.10	38.17	38.17	-3.15%	3,362
Apr 17, 2026	39.40	39.87	39.02	39.41	39.41	-0.53%	3,303
Apr 16, 2026	39.43	40.51	38.84	39.62	39.62	0.84%	16,068
Apr 15, 2026	37.50	39.34	37.50	39.29	39.29	6.85%	5,491
Apr 13, 2026	35.89	37.00	34.08	36.77	36.77	2.05%	14,518
Apr 10, 2026	35.60	36.13	35.50	36.03	36.03	3.33%	2,965
Apr 9, 2026	34.41	35.63	34.41	34.87	34.87	-1.50%	3,672
Apr 8, 2026	34.90	35.68	34.20	35.40	35.40	5.61%	24,511
Apr 7, 2026	33.55	34.04	33.47	33.52	33.52	0.57%	2,098
Apr 6, 2026	32.80	33.48	32.17	33.33	33.33	2.27%	6,143
Apr 2, 2026	31.84	32.90	31.72	32.59	32.59	0.34%	18,456
Apr 1, 2026	31.69	32.79	31.69	32.48	32.48	8.34%	53,932
Mar 30, 2026	31.30	31.30	29.88	29.98	29.98	-3.23%	20,276
Mar 27, 2026	32.81	33.25	30.90	30.98	30.98	-4.00%	14,342
Mar 25, 2026	32.25	32.97	31.00	32.27	32.27	2.51%	20,127
Mar 24, 2026	31.73	32.25	28.70	31.48	31.48	-0.54%	40,037
Mar 23, 2026	31.01	31.82	29.05	31.65	31.65	0.96%	17,704
Mar 20, 2026	31.93	32.28	31.05	31.35	31.35	0.22%	4,384
Mar 19, 2026	32.60	32.60	31.11	31.28	31.28	-3.96%	79,523
Mar 18, 2026	31.88	33.30	31.88	32.57	32.57	1.78%	4,106
Mar 17, 2026	32.00	32.53	31.00	32.00	32.00	-0.47%	85,934
Mar 16, 2026	32.68	33.20	30.50	32.15	32.15	-1.62%	16,826
Mar 13, 2026	34.92	34.92	32.00	32.68	32.68	-6.68%	17,546
Mar 12, 2026	34.21	35.57	34.20	35.02	35.02	1.21%	10,975
Mar 11, 2026	34.35	35.35	34.00	34.60	34.60	1.23%	14,634
Mar 10, 2026	33.71	34.62	33.60	34.18	34.18	1.03%	6,765
Mar 9, 2026	34.79	34.79	31.70	33.83	33.83	-1.71%	7,143
Mar 6, 2026	34.31	35.55	33.40	34.42	34.42	0.38%	5,282
Mar 5, 2026	33.85	34.70	33.77	34.29	34.29	1.51%	7,615
Mar 4, 2026	33.78	34.00	33.40	33.78	33.78	-2.00%	2,384
Mar 2, 2026	33.10	35.30	33.10	34.47	34.47	-2.71%	8,573
Feb 27, 2026	35.05	36.11	35.02	35.43	35.43	-1.09%	11,195
Feb 26, 2026	36.74	37.00	35.75	35.82	35.82	0.08%	5,671
Feb 25, 2026	36.49	36.49	35.60	35.79	35.79	-0.58%	2,656
Feb 24, 2026	37.19	37.19	35.80	36.00	36.00	-0.85%	4,820
Feb 23, 2026	36.91	37.49	36.05	36.31	36.31	-1.49%	5,167
Feb 20, 2026	36.55	37.21	36.21	36.86	36.86	-	2,081
Feb 19, 2026	37.99	37.99	36.33	36.86	36.86	-1.97%	5,125
Feb 18, 2026	38.51	38.51	37.30	37.60	37.60	0.05%	2,319
Feb 17, 2026	37.47	38.33	37.00	37.58	37.58	2.15%	3,295
Feb 16, 2026	38.20	38.20	36.51	36.79	36.79	-4.74%	9,519
Feb 13, 2026	38.50	39.69	36.45	38.62	38.62	2.96%	24,296
Feb 12, 2026	39.55	39.68	37.00	37.51	37.51	-6.69%	12,137
Feb 11, 2026	39.00	40.56	39.00	40.20	40.20	-0.30%	2,564
Feb 10, 2026	41.68	43.18	39.87	40.32	40.32	-5.20%	16,523
Feb 9, 2026	42.74	43.29	41.37	42.53	42.53	3.63%	2,984
Feb 6, 2026	41.46	41.69	40.53	41.04	41.04	-1.08%	1,719
Feb 5, 2026	42.44	42.52	41.40	41.49	41.49	-3.33%	3,088
Feb 4, 2026	42.30	43.92	42.18	42.92	42.92	2.53%	4,132
Feb 3, 2026	40.90	43.00	40.90	41.86	41.86	4.55%	10,259
Feb 2, 2026	39.73	40.40	37.81	40.04	40.04	1.26%	5,425
Feb 1, 2026	43.23	43.23	38.61	39.54	39.54	-8.54%	14,712
Jan 30, 2026	43.10	44.75	43.10	43.23	43.23	-0.92%	4,461
Jan 29, 2026	53.00	53.00	42.94	43.63	43.63	-2.63%	10,868
Jan 28, 2026	42.13	45.30	42.02	44.81	44.81	5.02%	7,534
Jan 27, 2026	41.53	42.99	40.75	42.67	42.67	4.25%	5,924
Jan 23, 2026	41.53	41.59	40.55	40.93	40.93	0.52%	1,970
Jan 22, 2026	39.92	40.95	39.39	40.72	40.72	4.14%	5,001
Jan 21, 2026	40.00	40.44	38.10	39.10	39.10	0.08%	8,108
Jan 20, 2026	41.45	41.45	38.52	39.07	39.07	-6.24%	8,003
Jan 19, 2026	42.30	42.44	41.46	41.67	41.67	-2.32%	1,539
Jan 16, 2026	43.42	43.79	42.00	42.66	42.66	-1.61%	6,454
Jan 14, 2026	43.63	44.70	43.25	43.36	43.36	-1.09%	4,237
Jan 13, 2026	44.15	45.03	42.80	43.84	43.84	-0.02%	42,528
Jan 12, 2026	43.91	44.40	42.72	43.85	43.85	-1.11%	11,027
Jan 9, 2026	45.63	45.63	43.50	44.34	44.34	-2.36%	14,591
Jan 8, 2026	46.82	47.40	45.10	45.41	45.41	-2.62%	87,986
Jan 7, 2026	47.00	47.25	46.30	46.63	46.63	-0.15%	4,472
Jan 6, 2026	47.34	47.78	46.51	46.70	46.70	-2.28%	21,072
Jan 5, 2026	48.01	49.89	47.14	47.79	47.79	-1.24%	12,002
Jan 2, 2026	47.51	48.75	47.51	48.39	48.39	0.75%	7,447
Jan 1, 2026	50.30	50.30	47.65	48.03	48.03	-0.70%	2,658
Dec 31, 2025	49.75	49.75	47.79	48.37	48.37	0.62%	5,098
Dec 30, 2025	45.81	48.30	45.81	48.07	48.07	0.75%	4,509
Dec 29, 2025	48.37	48.45	47.22	47.71	47.71	-2.25%	2,062
Dec 26, 2025	48.78	49.09	48.18	48.81	48.81	-0.08%	6,417
Dec 24, 2025	49.48	50.17	48.40	48.85	48.85	-1.25%	8,084
Dec 23, 2025	48.11	49.75	48.11	49.47	49.47	0.77%	4,205
Dec 22, 2025	49.32	49.32	48.24	49.09	49.09	1.53%	4,646
Dec 19, 2025	48.02	48.45	47.00	48.35	48.35	3.60%	13,665
Dec 18, 2025	46.10	47.96	45.46	46.67	46.67	1.46%	16,347
Dec 17, 2025	47.16	47.60	45.72	46.00	46.00	-2.46%	6,758
Dec 16, 2025	46.20	48.49	46.20	47.16	47.16	0.06%	1,700
Dec 15, 2025	47.45	47.45	46.88	47.13	47.13	-0.51%	3,466
Dec 12, 2025	47.48	47.71	46.87	47.37	47.37	0.59%	3,929
Dec 11, 2025	46.50	47.42	46.18	47.09	47.09	1.42%	2,667
Dec 10, 2025	47.94	49.16	46.06	46.43	46.43	-2.99%	14,257
Dec 9, 2025	46.05	48.14	45.45	47.86	47.86	2.11%	24,107
Dec 8, 2025	49.08	49.08	46.05	46.87	46.87	-4.50%	9,166
Dec 5, 2025	48.50	49.34	48.40	49.08	49.08	0.49%	3,638
Dec 4, 2025	50.10	50.10	48.50	48.84	48.84	-0.57%	8,359
Dec 3, 2025	50.00	50.29	49.02	49.12	49.12	-2.31%	1,849
Dec 2, 2025	50.41	50.84	50.01	50.28	50.28	-0.63%	4,867
Dec 1, 2025	51.38	51.71	50.40	50.60	50.60	-1.42%	3,404