BOM:500266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12,513.00	12,655.00	12,421.55	12,578.85	12,578.85	-0.05%	388
Jun 18, 2026	12,598.75	12,620.00	12,500.00	12,584.90	12,584.90	0.24%	227
Jun 17, 2026	12,488.05	12,670.00	12,488.05	12,555.35	12,555.35	0.03%	630
Jun 16, 2026	12,556.10	12,655.00	12,456.85	12,552.15	12,552.15	-0.03%	189
Jun 15, 2026	12,449.95	12,798.00	12,449.95	12,556.10	12,556.10	1.72%	539
Jun 12, 2026	12,200.00	12,380.00	12,172.00	12,343.25	12,343.25	2.39%	237
Jun 11, 2026	12,287.90	12,366.20	12,015.00	12,055.30	12,055.30	-0.83%	216
Jun 10, 2026	12,256.00	12,354.75	12,031.35	12,156.65	12,156.65	-0.99%	93
Jun 9, 2026	12,296.95	12,399.00	12,247.00	12,278.35	12,278.35	0.96%	71
Jun 8, 2026	12,226.05	12,412.35	12,100.00	12,161.20	12,161.20	-2.28%	172
Jun 5, 2026	12,500.05	12,675.00	12,385.05	12,445.55	12,445.55	-0.03%	326
Jun 4, 2026	12,500.05	12,666.35	12,355.05	12,449.40	12,449.40	-1.10%	315
Jun 3, 2026	12,580.00	12,691.35	12,542.00	12,587.80	12,587.80	-1.30%	76
Jun 2, 2026	12,458.00	12,839.95	12,370.00	12,754.00	12,754.00	1.71%	179
Jun 1, 2026	12,946.95	12,946.95	12,510.00	12,540.10	12,540.10	-1.53%	300
May 29, 2026	13,294.10	13,294.10	12,600.00	12,734.50	12,734.50	-2.29%	408
May 27, 2026	13,289.00	13,390.50	12,968.30	13,033.35	13,033.35	-1.73%	705
May 26, 2026	12,490.00	13,612.40	12,160.00	13,262.35	13,262.35	6.20%	4,243
May 25, 2026	11,875.95	12,714.10	11,657.90	12,488.35	12,488.35	7.08%	967
May 22, 2026	11,592.05	11,751.50	11,468.15	11,663.05	11,663.05	0.92%	239
May 21, 2026	11,599.00	11,976.35	11,496.20	11,556.60	11,556.60	0.40%	2,919
May 20, 2026	11,449.30	11,594.80	11,220.35	11,510.00	11,510.00	-0.05%	318
May 19, 2026	11,877.95	11,976.05	11,400.00	11,515.75	11,515.75	-3.14%	1,327
May 18, 2026	12,159.65	12,159.65	11,745.00	11,889.40	11,889.40	-1.72%	226
May 15, 2026	12,274.15	12,274.15	12,078.55	12,097.55	12,097.55	-0.21%	94
May 14, 2026	12,260.75	12,260.75	12,100.00	12,122.70	12,122.70	0.34%	116
May 13, 2026	12,206.35	12,256.80	12,021.00	12,081.50	12,081.50	-0.52%	208
May 12, 2026	12,338.25	12,442.30	12,037.65	12,145.10	12,145.10	-2.66%	553
May 11, 2026	12,866.55	12,866.55	12,400.00	12,477.50	12,477.50	-3.02%	247
May 8, 2026	12,821.85	13,103.65	12,658.40	12,866.55	12,866.55	0.36%	236
May 7, 2026	13,221.90	13,399.60	12,699.15	12,820.45	12,820.45	-0.07%	469
May 6, 2026	12,541.00	12,894.00	12,541.00	12,828.90	12,828.90	3.09%	290
May 5, 2026	12,301.10	12,545.00	12,250.10	12,444.55	12,444.55	0.54%	276
May 4, 2026	12,374.00	12,719.00	12,278.00	12,378.20	12,378.20	0.78%	397
Apr 30, 2026	12,438.95	12,440.00	12,226.95	12,282.95	12,282.95	0.49%	224
Apr 29, 2026	12,347.00	12,405.00	12,201.15	12,222.65	12,222.65	-1.33%	128
Apr 28, 2026	12,368.60	12,500.00	12,355.00	12,386.95	12,386.95	-0.43%	172
Apr 27, 2026	12,357.00	12,550.00	12,348.00	12,441.05	12,441.05	0.62%	247
Apr 24, 2026	12,622.00	12,622.05	12,230.00	12,364.40	12,364.40	-2.04%	381
Apr 23, 2026	12,934.90	12,985.95	12,600.00	12,622.00	12,622.00	-3.55%	334
Apr 22, 2026	12,976.00	13,180.10	12,684.90	13,086.80	13,086.80	0.57%	510
Apr 21, 2026	13,038.00	13,099.00	12,963.00	13,013.00	13,013.00	-0.14%	196
Apr 20, 2026	13,150.00	13,199.00	12,990.90	13,031.45	13,031.45	-0.52%	168
Apr 17, 2026	13,079.95	13,190.00	13,052.45	13,099.70	13,099.70	1.08%	287
Apr 16, 2026	13,081.00	13,229.70	12,890.45	12,959.30	12,959.30	-0.37%	400
Apr 15, 2026	13,260.00	13,433.00	12,932.45	13,008.05	13,008.05	-0.80%	320
Apr 13, 2026	12,916.10	13,322.00	12,916.10	13,113.15	13,113.15	-2.11%	159
Apr 10, 2026	13,190.05	13,519.40	13,190.05	13,395.95	13,395.95	1.94%	405
Apr 9, 2026	13,005.45	13,240.00	12,800.00	13,141.40	13,141.40	1.37%	453
Apr 8, 2026	12,649.00	13,038.80	12,600.00	12,963.45	12,963.45	6.48%	619