BOM:500266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12,599.90	13,066.90	12,359.75	13,015.30	13,015.30	5.32%	677
Jul 30, 2026	12,601.05	12,611.20	12,301.15	12,357.95	12,357.95	-3.14%	240
Jul 29, 2026	12,717.00	13,185.20	12,476.30	12,758.20	12,758.20	0.24%	341
Jul 28, 2026	12,930.00	12,943.00	12,701.00	12,727.55	12,727.55	-1.81%	85
Jul 27, 2026	12,616.85	13,100.00	12,616.85	12,961.70	12,961.70	2.21%	246
Jul 24, 2026	12,608.00	12,797.25	12,423.20	12,681.20	12,681.20	0.80%	198
Jul 23, 2026	12,773.50	12,773.50	12,547.00	12,580.75	12,580.75	-1.34%	180
Jul 22, 2026	12,915.00	12,915.00	12,721.05	12,752.00	12,752.00	-1.48%	170
Jul 21, 2026	13,001.00	13,184.40	12,852.00	12,943.70	12,943.70	-0.49%	441
Jul 20, 2026	12,992.00	13,046.25	12,992.00	13,007.30	13,007.30	0.23%	29
Jul 17, 2026	12,943.40	13,058.45	12,813.90	12,977.55	12,977.55	0.42%	132
Jul 16, 2026	13,139.95	13,140.05	12,870.05	12,923.30	12,923.30	-0.82%	142
Jul 15, 2026	13,058.00	13,173.20	12,964.45	13,030.30	13,030.30	-0.22%	107
Jul 14, 2026	13,200.05	13,252.30	13,033.00	13,058.40	13,058.40	-1.50%	100
Jul 13, 2026	13,020.10	13,370.00	13,020.05	13,257.55	13,257.55	0.99%	177
Jul 10, 2026	13,183.00	13,299.00	13,089.35	13,127.70	13,127.70	0.85%	141
Jul 9, 2026	12,912.05	13,163.00	12,912.00	13,016.75	13,016.75	1.14%	103
Jul 8, 2026	12,998.50	13,100.00	12,840.75	12,869.45	12,869.45	-1.21%	565
Jul 7, 2026	13,043.10	13,103.65	12,986.90	13,027.70	13,027.70	-0.12%	193
Jul 6, 2026	13,277.95	13,277.95	12,992.85	13,043.10	13,043.10	0.25%	322
Jul 3, 2026	13,200.00	13,286.05	12,989.20	13,009.95	13,009.95	-0.28%	374
Jul 2, 2026	12,770.00	13,064.00	12,762.00	13,046.40	13,046.40	3.01%	188
Jul 1, 2026	12,626.00	12,809.00	12,465.15	12,664.95	12,664.95	1.18%	234
Jun 30, 2026	12,352.05	12,568.00	12,352.00	12,516.65	12,516.65	1.83%	176
Jun 29, 2026	12,653.20	12,653.20	12,300.00	12,351.30	12,291.30	-1.05%	36
Jun 25, 2026	12,580.30	12,611.00	12,464.30	12,482.65	12,422.01	-0.07%	617
Jun 24, 2026	12,505.00	12,532.80	12,338.75	12,491.65	12,430.97	0.02%	58
Jun 23, 2026	12,878.15	12,878.15	12,472.65	12,488.70	12,428.03	-1.56%	169
Jun 22, 2026	12,640.00	12,980.00	12,640.00	12,686.80	12,625.17	0.86%	145
Jun 19, 2026	12,513.00	12,655.00	12,421.55	12,578.85	12,517.74	-0.05%	388
Jun 18, 2026	12,598.75	12,620.00	12,500.00	12,584.90	12,523.77	0.24%	227
Jun 17, 2026	12,488.05	12,670.00	12,488.05	12,555.35	12,494.36	0.03%	630
Jun 16, 2026	12,556.10	12,655.00	12,456.85	12,552.15	12,491.17	-0.03%	189
Jun 15, 2026	12,449.95	12,798.00	12,449.95	12,556.10	12,495.11	1.72%	539
Jun 12, 2026	12,200.00	12,380.00	12,172.00	12,343.25	12,283.29	2.39%	237
Jun 11, 2026	12,287.90	12,366.20	12,015.00	12,055.30	11,996.74	-0.83%	216
Jun 10, 2026	12,256.00	12,354.75	12,031.35	12,156.65	12,097.60	-0.99%	93
Jun 9, 2026	12,296.95	12,399.00	12,247.00	12,278.35	12,218.70	0.96%	71
Jun 8, 2026	12,226.05	12,412.35	12,100.00	12,161.20	12,102.12	-2.28%	172
Jun 5, 2026	12,500.05	12,675.00	12,385.05	12,445.55	12,385.09	-0.03%	326
Jun 4, 2026	12,500.05	12,666.35	12,355.05	12,449.40	12,388.92	-1.10%	315
Jun 3, 2026	12,580.00	12,691.35	12,542.00	12,587.80	12,526.65	-1.30%	76
Jun 2, 2026	12,458.00	12,839.95	12,370.00	12,754.00	12,692.04	1.71%	179
Jun 1, 2026	12,946.95	12,946.95	12,510.00	12,540.10	12,479.18	-1.53%	300
May 29, 2026	13,294.10	13,294.10	12,600.00	12,734.50	12,672.64	-2.29%	408
May 27, 2026	13,289.00	13,390.50	12,968.30	13,033.35	12,970.04	-1.73%	705
May 26, 2026	12,490.00	13,612.40	12,160.00	13,262.35	13,197.92	6.20%	4,243
May 25, 2026	11,875.95	12,714.10	11,657.90	12,488.35	12,427.68	7.08%	977
May 22, 2026	11,592.05	11,751.50	11,468.15	11,663.05	11,606.39	0.92%	239
May 21, 2026	11,599.00	11,976.35	11,496.20	11,556.60	11,500.46	0.40%	2,919