BOM:500387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	25,150.05	25,190.30	24,698.40	24,953.70	24,953.70	-0.66%	459
Apr 27, 2026	25,130.00	25,456.05	25,025.00	25,120.50	25,120.50	0.69%	455
Apr 24, 2026	25,470.05	25,544.35	24,865.00	24,947.60	24,947.60	-2.02%	341
Apr 23, 2026	25,719.50	25,719.50	25,143.50	25,462.40	25,462.40	-1.00%	525
Apr 22, 2026	25,583.80	25,787.45	25,470.00	25,719.50	25,719.50	0.56%	542
Apr 21, 2026	25,599.75	25,875.00	25,270.00	25,575.30	25,575.30	0.45%	465
Apr 20, 2026	24,990.35	25,529.65	24,990.35	25,461.55	25,461.55	0.63%	595
Apr 17, 2026	25,399.05	25,399.05	25,110.00	25,301.95	25,301.95	0.79%	290
Apr 16, 2026	25,488.95	25,488.95	24,815.90	25,103.25	25,103.25	0.57%	606
Apr 15, 2026	24,500.00	25,083.95	24,500.00	24,960.60	24,960.60	2.70%	1,257
Apr 13, 2026	23,853.20	24,383.50	23,600.00	24,303.35	24,303.35	-0.14%	1,576
Apr 10, 2026	23,943.50	24,500.00	23,943.45	24,337.00	24,337.00	1.27%	4,191
Apr 9, 2026	24,200.10	24,303.95	23,685.55	24,032.15	24,032.15	-1.23%	3,521
Apr 8, 2026	24,750.00	24,750.00	23,944.95	24,330.80	24,330.80	4.22%	1,163
Apr 7, 2026	23,498.95	23,501.25	23,155.00	23,346.25	23,346.25	-1.41%	1,717
Apr 6, 2026	23,145.20	23,871.90	23,000.00	23,679.55	23,679.55	2.41%	790
Apr 2, 2026	23,198.95	23,232.25	22,680.00	23,122.90	23,122.90	-0.63%	504
Apr 1, 2026	23,408.95	23,509.55	23,077.80	23,268.85	23,268.85	1.08%	704
Mar 30, 2026	23,500.85	23,600.05	22,964.45	23,020.15	23,020.15	-2.98%	1,396
Mar 27, 2026	24,498.75	24,498.75	23,579.45	23,726.20	23,726.20	-1.94%	1,129
Mar 25, 2026	23,469.95	24,332.50	23,469.95	24,194.95	24,194.95	3.81%	703
Mar 24, 2026	23,000.35	23,469.95	22,632.00	23,308.05	23,308.05	2.54%	577
Mar 23, 2026	23,546.95	23,546.95	22,575.00	22,731.20	22,731.20	-3.46%	945
Mar 20, 2026	22,701.05	23,723.50	22,701.05	23,547.00	23,547.00	0.91%	308
Mar 19, 2026	23,700.00	23,700.00	23,160.05	23,335.00	23,335.00	-2.38%	821
Mar 18, 2026	23,701.40	24,000.00	23,701.40	23,905.00	23,905.00	1.03%	645
Mar 17, 2026	23,499.95	23,735.00	23,189.45	23,661.80	23,661.80	1.38%	451
Mar 16, 2026	23,131.20	23,470.25	23,047.25	23,339.35	23,339.35	1.66%	1,268
Mar 13, 2026	23,500.00	23,500.00	22,860.70	22,957.50	22,957.50	-2.33%	12,593