BOM:500266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	11,719.95	12,221.60	11,610.50	12,174.90	12,174.90	3.07%	503
Apr 6, 2026	11,299.30	11,846.75	11,234.05	11,812.15	11,812.15	3.69%	551
Apr 2, 2026	11,145.65	11,446.90	10,921.00	11,391.25	11,391.25	1.07%	366
Apr 1, 2026	11,113.35	11,584.40	11,113.35	11,271.05	11,271.05	1.63%	535
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