BOM:500387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26,706.65	26,800.00	26,440.90	26,575.15	26,575.15	1.03%	505
Jul 9, 2026	25,731.15	26,557.40	25,730.15	26,304.65	26,304.65	1.52%	6,855
Jul 8, 2026	26,609.95	26,742.00	25,825.00	25,912.05	25,912.05	-2.87%	331
Jul 7, 2026	26,620.60	26,786.20	26,560.00	26,677.55	26,677.55	0.28%	206
Jul 6, 2026	26,898.40	26,898.40	26,521.05	26,604.10	26,604.10	-0.59%	794
Jul 3, 2026	26,451.00	26,950.00	26,321.85	26,763.10	26,763.10	2.09%	1,222
Jul 2, 2026	25,950.85	26,305.00	25,950.85	26,215.25	26,215.25	1.10%	1,024
Jul 1, 2026	25,500.95	26,039.95	25,500.95	25,930.20	25,930.20	2.66%	2,082
Jun 30, 2026	25,398.60	25,398.60	25,057.80	25,257.10	25,257.10	0.50%	567
Jun 29, 2026	25,954.70	25,954.70	25,009.90	25,132.40	25,132.40	-2.32%	876
Jun 25, 2026	26,070.00	26,310.00	25,680.00	25,728.20	25,728.20	-1.31%	1,440
Jun 24, 2026	25,255.60	26,170.00	25,109.95	26,071.00	26,071.00	4.16%	4,328
Jun 23, 2026	24,933.65	25,193.75	24,799.95	25,029.45	25,029.45	0.12%	604
Jun 22, 2026	25,150.15	25,150.15	24,910.00	24,999.10	24,999.10	-0.18%	12,533
Jun 19, 2026	25,399.00	25,399.00	24,950.40	25,044.60	25,044.60	-1.41%	8,249
Jun 18, 2026	25,249.75	25,450.00	24,791.25	25,402.35	25,402.35	1.59%	1,572
Jun 17, 2026	24,795.00	25,450.00	24,795.00	25,005.85	25,005.85	0.57%	14,568
Jun 16, 2026	25,042.95	25,042.95	24,560.95	24,865.30	24,865.30	0.18%	1,368
Jun 15, 2026	24,620.00	25,100.00	24,600.00	24,819.60	24,819.60	2.62%	1,481
Jun 12, 2026	24,085.05	24,260.00	23,840.70	24,186.45	24,186.45	2.06%	27,503
Jun 11, 2026	23,824.30	23,824.30	23,510.00	23,698.40	23,698.40	-0.61%	1,044
Jun 10, 2026	23,360.05	24,121.15	23,290.00	23,843.35	23,843.35	1.81%	29,784
Jun 9, 2026	23,475.65	23,716.05	23,350.05	23,419.70	23,419.70	-0.23%	476
Jun 8, 2026	23,800.85	24,050.05	23,400.20	23,474.55	23,474.55	-2.55%	1,172
Jun 5, 2026	24,475.50	24,552.75	24,040.00	24,087.90	24,087.90	-1.68%	826
Jun 4, 2026	24,560.80	24,775.00	24,427.00	24,498.60	24,498.60	-1.07%	1,645
Jun 3, 2026	25,198.70	25,198.70	24,600.00	24,762.50	24,762.50	-0.87%	703
Jun 2, 2026	24,504.00	25,241.95	24,504.00	24,979.55	24,979.55	-0.33%	792
Jun 1, 2026	25,105.95	25,250.40	24,990.00	25,061.95	25,061.95	-1.00%	370
May 29, 2026	25,485.00	25,545.00	25,057.00	25,315.40	25,315.40	-0.26%	610
May 27, 2026	25,299.15	25,563.00	25,298.00	25,382.00	25,382.00	0.65%	738
May 26, 2026	25,001.25	25,421.95	24,900.00	25,219.10	25,219.10	-0.56%	808
May 25, 2026	25,100.00	25,400.00	24,993.40	25,361.85	25,361.85	2.36%	319
May 22, 2026	24,590.15	25,000.00	24,590.15	24,776.55	24,776.55	0.70%	362
May 21, 2026	24,442.10	24,854.05	24,425.00	24,604.05	24,604.05	0.66%	816
May 20, 2026	24,224.90	24,520.00	23,985.20	24,442.05	24,442.05	0.13%	438
May 19, 2026	24,558.25	24,570.00	24,276.15	24,410.70	24,410.70	-0.27%	431
May 18, 2026	25,000.05	25,000.05	24,177.95	24,476.10	24,476.10	-1.97%	5,462
May 15, 2026	25,094.85	25,363.70	24,930.00	24,967.10	24,967.10	-0.23%	539
May 14, 2026	25,341.00	25,341.00	24,900.00	25,025.05	25,025.05	0.12%	620
May 13, 2026	24,900.05	25,260.00	24,834.60	24,994.80	24,994.80	0.55%	387
May 12, 2026	25,104.05	25,334.35	24,800.00	24,857.20	24,857.20	-1.36%	519
May 11, 2026	25,030.75	25,364.90	24,981.00	25,200.00	25,200.00	-0.93%	380
May 8, 2026	25,305.05	25,565.00	25,173.45	25,437.05	25,437.05	-0.46%	694
May 7, 2026	25,827.45	25,961.85	25,399.75	25,554.10	25,554.10	2.40%	3,950
May 6, 2026	24,860.10	25,157.20	24,643.85	24,954.15	24,954.15	0.29%	801
May 5, 2026	24,629.95	24,962.55	24,453.00	24,881.65	24,881.65	0.60%	483
May 4, 2026	24,196.60	24,900.00	24,196.60	24,732.90	24,732.90	2.39%	941
Apr 30, 2026	24,555.80	24,555.80	23,825.00	24,156.50	24,156.50	-1.54%	3,406
Apr 29, 2026	25,120.00	25,320.00	24,501.00	24,533.10	24,533.10	-1.69%	550