BOM:500266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11,600.05	11,660.05	11,000.00	11,090.05	11,090.05	-5.36%	1,171
Mar 27, 2026	12,041.00	12,275.85	11,500.00	11,718.60	11,718.60	-4.29%	1,031
Mar 25, 2026	12,021.95	12,395.00	12,021.95	12,243.65	12,243.65	1.85%	260
Mar 24, 2026	12,167.75	12,167.75	11,800.00	12,021.65	12,021.65	0.97%	238
Mar 23, 2026	12,499.00	12,499.00	11,835.00	11,906.00	11,906.00	-3.97%	316
Mar 20, 2026	12,394.90	12,668.55	12,390.05	12,398.05	12,398.05	-0.86%	254
Mar 19, 2026	12,529.80	12,683.00	12,412.75	12,506.05	12,506.05	-1.68%	180
Mar 18, 2026	12,682.00	12,750.00	12,526.50	12,720.00	12,720.00	1.90%	197
Mar 17, 2026	12,391.75	12,726.50	12,355.00	12,482.85	12,482.85	0.81%	139
Mar 16, 2026	12,464.50	12,489.95	12,211.20	12,382.75	12,382.75	-1.77%	134
Mar 13, 2026	13,098.95	13,098.95	12,532.50	12,605.30	12,605.30	-1.79%	216
Mar 12, 2026	13,189.90	13,189.90	12,620.00	12,834.90	12,834.90	1.02%	141
Mar 11, 2026	12,900.00	13,100.70	12,603.25	12,705.65	12,705.65	-0.93%	381
Mar 10, 2026	12,648.30	12,867.95	12,615.25	12,825.25	12,825.25	1.40%	390
Mar 9, 2026	12,770.00	12,770.00	12,518.05	12,648.30	12,648.30	-3.86%	347
Mar 6, 2026	13,488.80	13,488.80	13,080.00	13,155.85	13,155.85	-0.62%	366
Mar 5, 2026	13,155.00	13,319.00	13,134.85	13,237.90	13,237.90	1.88%	234
Mar 4, 2026	13,159.55	13,159.55	12,834.10	12,993.60	12,993.60	-1.76%	425
Mar 2, 2026	13,051.65	13,270.00	12,800.00	13,226.55	13,226.55	-0.12%	356
Feb 27, 2026	13,555.00	13,566.55	13,156.60	13,241.95	13,241.95	-2.39%	252
Feb 26, 2026	13,399.95	13,717.00	13,399.95	13,566.55	13,566.55	2.22%	234
Feb 25, 2026	13,285.00	13,389.00	13,217.45	13,271.75	13,271.75	0.31%	106
Feb 24, 2026	13,333.00	13,418.00	13,151.35	13,231.15	13,231.15	-1.69%	193
Feb 23, 2026	13,500.00	13,656.40	13,254.00	13,458.85	13,458.85	0.38%	272
Feb 20, 2026	13,600.30	13,676.70	13,302.05	13,408.30	13,408.30	-2.00%	71
Feb 19, 2026	13,857.00	13,934.25	13,624.30	13,681.75	13,681.75	-1.65%	122
Feb 18, 2026	13,801.00	13,944.00	13,800.00	13,910.95	13,910.95	0.65%	106
Feb 17, 2026	13,745.00	14,003.70	13,745.00	13,821.45	13,821.45	0.98%	104
Feb 16, 2026	13,400.00	13,736.95	13,400.00	13,687.85	13,687.85	1.67%	87
Feb 13, 2026	13,400.10	13,508.00	13,200.00	13,463.00	13,463.00	-0.41%	80
Feb 12, 2026	13,988.00	13,988.00	13,500.00	13,518.60	13,518.60	-2.56%	126
Feb 11, 2026	14,127.50	14,127.50	13,838.00	13,873.30	13,873.30	-0.03%	169
Feb 10, 2026	13,986.00	14,135.00	13,840.00	13,876.90	13,876.90	-0.78%	503
Feb 9, 2026	13,595.05	14,005.80	13,595.05	13,986.30	13,986.30	3.13%	182
Feb 6, 2026	13,330.05	13,599.00	13,263.40	13,561.65	13,561.65	1.21%	128
Feb 5, 2026	13,579.95	13,580.00	13,350.00	13,399.25	13,399.25	-0.18%	72
Feb 4, 2026	13,461.90	13,540.00	13,371.00	13,423.00	13,423.00	0.47%	147
Feb 3, 2026	13,489.35	13,534.95	13,323.30	13,360.30	13,360.30	1.33%	212
Feb 2, 2026	13,050.00	13,239.75	12,849.55	13,184.95	13,184.95	0.15%	255
Feb 1, 2026	13,240.65	13,528.55	12,800.00	13,164.80	13,164.80	-2.24%	502
Jan 30, 2026	13,468.00	13,528.20	13,084.45	13,466.10	13,466.10	2.21%	411
Jan 29, 2026	13,280.00	13,332.00	13,125.55	13,175.40	13,175.40	-0.79%	197
Jan 28, 2026	13,092.70	13,350.00	13,092.70	13,280.15	13,280.15	2.72%	147
Jan 27, 2026	13,548.45	13,548.45	12,824.25	12,928.40	12,928.40	-1.38%	185
Jan 23, 2026	13,436.00	13,443.55	13,090.00	13,109.00	13,109.00	-1.58%	57
Jan 22, 2026	13,350.00	13,493.95	13,259.90	13,319.90	13,319.90	0.37%	256
Jan 21, 2026	13,178.65	13,399.00	13,149.95	13,270.25	13,270.25	0.70%	470
Jan 20, 2026	14,276.20	14,276.20	13,064.35	13,178.65	13,178.65	-3.59%	776
Jan 19, 2026	13,700.00	13,744.40	13,540.00	13,670.00	13,670.00	-0.69%	158
Jan 16, 2026	14,049.50	14,355.90	13,660.60	13,765.40	13,765.40	-2.94%	504