BOM:500266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11,687.65	11,783.00	11,583.75	11,684.80	11,684.80	-0.41%	106
Oct 27, 2026	11,840.95	11,898.40	11,650.00	11,732.45	11,732.45	-1.11%	265
Oct 26, 2026	11,800.05	11,961.05	11,675.00	11,864.10	11,864.10	0.21%	711
Oct 23, 2026	12,266.90	12,267.00	11,710.00	11,839.10	11,839.10	-3.50%	240
Oct 22, 2026	12,072.05	12,488.00	11,983.85	12,267.90	12,267.90	2.51%	294
Oct 21, 2026	12,286.05	12,315.40	11,948.30	11,966.95	11,966.95	-2.53%	154
Oct 19, 2026	12,499.45	12,499.45	12,232.80	12,277.70	12,277.70	-1.23%	193
Oct 16, 2026	12,467.00	12,591.00	12,361.00	12,430.30	12,430.30	-0.02%	282
Oct 15, 2026	12,418.05	12,482.05	12,337.00	12,432.35	12,432.35	-0.03%	151
Oct 14, 2026	12,417.00	12,492.30	12,400.00	12,436.30	12,436.30	0.67%	119
Oct 13, 2026	12,368.25	12,368.25	12,251.35	12,352.95	12,352.95	0.79%	26
Oct 12, 2026	12,344.00	12,344.00	11,994.30	12,255.80	12,255.80	0.66%	234
Oct 9, 2026	12,172.95	12,191.95	12,006.00	12,174.90	12,174.90	1.14%	162
Oct 8, 2026	12,292.00	12,300.00	12,002.00	12,037.15	12,037.15	-1.51%	199
Oct 7, 2026	12,315.00	12,368.00	12,184.00	12,222.30	12,222.30	-0.69%	1,175
Oct 6, 2026	12,507.00	12,507.05	12,275.75	12,307.35	12,307.35	-1.55%	210
Oct 5, 2026	12,474.00	12,600.00	12,406.40	12,500.60	12,500.60	0.97%	197
Oct 1, 2026	12,492.05	12,576.35	12,167.45	12,380.90	12,380.90	-1.62%	262
Sep 30, 2026	12,341.00	12,665.35	12,341.00	12,584.70	12,584.70	2.29%	315
Sep 29, 2026	12,804.00	12,805.00	12,099.70	12,303.35	12,303.35	-3.80%	850
Sep 28, 2026	12,958.95	12,984.00	12,715.05	12,789.25	12,789.25	-1.86%	113
Sep 25, 2026	13,208.00	13,208.00	12,940.00	13,031.55	13,031.55	-1.45%	149
Sep 24, 2026	13,128.95	13,300.00	13,081.50	13,223.75	13,223.75	-0.46%	422
Sep 23, 2026	13,346.10	13,373.00	13,214.70	13,285.15	13,285.15	-0.12%	98
Sep 22, 2026	13,610.00	13,644.20	13,264.80	13,300.90	13,300.90	-2.07%	204
Sep 21, 2026	13,707.25	13,781.00	13,453.70	13,582.50	13,582.50	0.03%	527
Sep 18, 2026	13,219.85	13,840.00	13,195.00	13,738.75	13,578.75	4.34%	1,033
Sep 17, 2026	13,120.05	13,245.00	13,111.00	13,167.40	13,014.05	0.51%	152
Sep 16, 2026	13,099.85	13,192.35	12,900.00	13,100.10	12,947.54	1.45%	420
Sep 15, 2026	12,945.15	13,073.65	12,725.80	12,913.45	12,763.06	-0.69%	615
Sep 11, 2026	13,098.00	13,124.15	12,862.45	13,002.55	12,851.12	-0.73%	436
Sep 10, 2026	13,292.00	13,315.10	13,039.75	13,098.50	12,945.96	-1.48%	337
Sep 9, 2026	13,297.05	13,504.35	13,250.00	13,294.90	13,140.07	0.06%	198
Sep 8, 2026	13,476.50	13,476.50	13,260.00	13,287.05	13,132.31	-1.41%	110
Sep 7, 2026	13,602.00	13,627.70	13,401.00	13,476.50	13,319.55	-0.80%	217
Sep 4, 2026	13,642.20	13,642.20	13,543.50	13,585.75	13,427.53	-0.41%	227
Sep 3, 2026	13,550.00	13,690.00	13,550.00	13,642.20	13,483.32	0.52%	165
Sep 2, 2026	13,631.00	13,659.60	13,450.00	13,572.20	13,414.14	-0.84%	103
Sep 1, 2026	13,660.00	13,760.90	13,625.00	13,687.45	13,528.05	-0.01%	260
Aug 31, 2026	13,763.00	13,926.05	13,603.05	13,689.20	13,529.78	0.19%	266
Aug 28, 2026	13,566.35	13,899.70	13,566.35	13,662.85	13,503.73	0.76%	370
Aug 27, 2026	13,696.00	13,870.00	13,500.00	13,560.10	13,402.18	-0.99%	336
Aug 26, 2026	13,299.95	13,925.00	13,216.00	13,696.30	13,536.79	3.40%	795
Aug 25, 2026	13,080.05	13,300.00	13,000.00	13,246.40	13,092.13	1.32%	200
Aug 24, 2026	13,130.05	13,360.00	12,991.10	13,074.35	12,922.09	-0.45%	294
Aug 21, 2026	13,119.50	13,215.95	13,113.00	13,133.80	12,980.85	0.13%	161
Aug 20, 2026	13,347.00	13,401.00	13,061.00	13,117.20	12,964.44	-1.81%	249
Aug 19, 2026	13,228.75	13,439.20	13,181.90	13,359.10	13,203.52	0.99%	336
Aug 18, 2026	13,499.00	13,511.85	13,121.00	13,228.75	13,074.69	-1.90%	382
Aug 17, 2026	13,200.05	13,511.85	13,200.05	13,485.30	13,328.25	1.08%	265