BOM:500490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10,532.20	10,902.00	10,532.20	10,867.40	10,867.40	1.38%	766
Jul 1, 2026	10,582.10	10,900.00	10,513.10	10,718.95	10,718.95	1.01%	3,868
Jun 30, 2026	10,584.20	10,676.75	10,377.65	10,612.25	10,612.25	1.45%	3,552
Jun 29, 2026	10,567.20	10,693.00	10,567.00	10,590.85	10,460.85	-0.12%	1,667
Jun 25, 2026	10,697.25	10,801.00	10,585.00	10,603.15	10,473.00	0.14%	3,142
Jun 24, 2026	10,552.55	10,700.95	10,528.00	10,588.40	10,458.43	-0.29%	3,196
Jun 23, 2026	10,989.35	10,999.40	10,601.80	10,618.70	10,488.36	-2.40%	1,726
Jun 22, 2026	10,710.00	10,935.00	10,690.00	10,880.00	10,746.45	1.87%	4,580
Jun 19, 2026	10,700.60	10,850.00	10,576.45	10,680.65	10,549.55	-	4,037
Jun 18, 2026	10,597.25	10,705.00	10,501.00	10,680.35	10,549.25	1.80%	1,197
Jun 17, 2026	10,460.00	10,595.00	10,411.80	10,491.75	10,362.97	0.39%	771
Jun 16, 2026	10,399.35	10,485.00	10,300.00	10,451.50	10,323.21	1.63%	959
Jun 15, 2026	10,210.35	10,550.00	10,210.35	10,283.55	10,157.32	1.21%	2,039
Jun 12, 2026	9,883.25	10,190.00	9,883.25	10,160.65	10,035.93	3.04%	26,114
Jun 11, 2026	10,073.65	10,073.65	9,851.35	9,860.70	9,739.66	-1.63%	896
Jun 10, 2026	10,298.65	10,298.65	9,975.00	10,024.05	9,901.01	-2.27%	26,232
Jun 9, 2026	9,998.50	10,287.25	9,940.05	10,256.90	10,131.00	3.87%	2,284
Jun 8, 2026	10,080.90	10,082.00	9,818.50	9,874.45	9,753.24	-3.21%	7,735
Jun 5, 2026	10,172.85	10,350.00	10,169.45	10,201.55	10,076.33	0.87%	1,635
Jun 4, 2026	10,078.65	10,282.25	10,078.65	10,113.45	9,989.31	-0.77%	1,176
Jun 3, 2026	10,240.00	10,240.00	10,061.00	10,192.30	10,067.19	-0.39%	1,343
Jun 2, 2026	10,281.95	10,310.30	10,061.80	10,232.40	10,106.80	-0.42%	1,839
Jun 1, 2026	10,340.00	10,529.50	10,188.00	10,275.10	10,148.98	-0.69%	5,433
May 29, 2026	10,520.75	10,580.15	10,280.00	10,346.70	10,219.70	-2.00%	1,386
May 27, 2026	10,702.05	10,709.85	10,501.05	10,557.45	10,427.86	-1.18%	1,473
May 26, 2026	10,542.10	10,929.60	10,542.10	10,683.10	10,551.97	0.64%	1,278
May 25, 2026	10,483.20	10,725.00	10,483.20	10,615.65	10,485.35	1.24%	8,085
May 22, 2026	10,438.10	10,571.95	10,374.00	10,485.50	10,356.79	0.95%	1,809
May 21, 2026	10,738.25	10,738.25	10,200.00	10,386.55	10,259.06	-0.76%	2,938
May 20, 2026	10,204.25	10,499.70	10,180.00	10,465.65	10,337.19	1.55%	1,822
May 19, 2026	10,489.35	10,489.35	10,279.75	10,306.35	10,179.84	-0.58%	12,132
May 18, 2026	10,308.85	10,421.00	10,101.10	10,366.75	10,239.50	0.66%	1,212
May 15, 2026	10,234.05	10,474.60	10,234.05	10,298.80	10,172.38	-0.61%	1,531
May 14, 2026	10,030.00	10,467.40	9,940.00	10,362.25	10,235.06	3.43%	4,260
May 13, 2026	10,000.95	10,198.85	9,956.15	10,018.30	9,895.33	-0.90%	15,335
May 12, 2026	10,231.05	10,525.90	10,071.15	10,108.95	9,984.87	-3.01%	1,981
May 11, 2026	10,680.00	10,680.00	10,374.50	10,423.10	10,295.16	-1.88%	2,043
May 8, 2026	10,569.95	10,832.00	10,344.70	10,622.95	10,492.56	0.37%	3,115
May 7, 2026	10,799.95	10,800.95	10,546.00	10,583.80	10,453.89	-0.29%	9,396
May 6, 2026	10,677.60	10,798.95	10,520.00	10,614.70	10,484.41	1.42%	2,516
May 5, 2026	10,427.05	10,490.00	10,225.85	10,466.35	10,337.88	0.82%	1,320
May 4, 2026	10,253.75	10,677.00	10,253.75	10,380.75	10,253.33	1.10%	3,005
Apr 30, 2026	10,365.20	10,365.20	10,135.20	10,268.20	10,142.16	-0.26%	860
Apr 29, 2026	10,350.15	10,468.00	10,283.55	10,295.35	10,168.98	0.43%	1,787
Apr 28, 2026	10,333.50	10,390.00	10,200.00	10,251.60	10,125.76	-0.75%	600
Apr 27, 2026	10,221.85	10,416.00	10,221.85	10,329.30	10,202.51	0.55%	1,023
Apr 24, 2026	10,376.50	10,444.00	10,220.50	10,272.85	10,146.75	-0.97%	572
Apr 23, 2026	10,375.30	10,570.00	10,287.20	10,373.10	10,245.77	0.02%	847
Apr 22, 2026	10,371.30	10,436.40	10,295.25	10,370.70	10,243.40	0.34%	1,351
Apr 21, 2026	10,352.50	10,456.40	10,313.80	10,335.75	10,208.88	-0.39%	865