BOM:500490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10,483.20	10,725.00	10,483.20	10,615.65	10,615.65	1.24%	8,085
May 22, 2026	10,438.10	10,571.95	10,374.00	10,485.50	10,485.50	0.95%	1,809
May 21, 2026	10,738.25	10,738.25	10,200.00	10,386.55	10,386.55	-0.76%	2,938
May 20, 2026	10,204.25	10,499.70	10,180.00	10,465.65	10,465.65	1.55%	1,822
May 19, 2026	10,489.35	10,489.35	10,279.75	10,306.35	10,306.35	-0.58%	12,132
May 18, 2026	10,308.85	10,421.00	10,101.10	10,366.75	10,366.75	0.66%	1,212
May 15, 2026	10,234.05	10,474.60	10,234.05	10,298.80	10,298.80	-0.61%	1,531
May 14, 2026	10,030.00	10,467.40	9,940.00	10,362.25	10,362.25	3.43%	4,260
May 13, 2026	10,000.95	10,198.85	9,956.15	10,018.30	10,018.30	-0.90%	15,335
May 12, 2026	10,231.05	10,525.90	10,071.15	10,108.95	10,108.95	-3.01%	1,981
May 11, 2026	10,680.00	10,680.00	10,374.50	10,423.10	10,423.10	-1.88%	2,043
May 8, 2026	10,569.95	10,832.00	10,344.70	10,622.95	10,622.95	0.37%	3,114
May 7, 2026	10,800.00	10,801.00	10,546.00	10,583.80	10,583.80	-0.29%	9,396
May 6, 2026	10,677.60	10,799.00	10,520.00	10,614.70	10,614.70	1.42%	2,516
May 5, 2026	10,427.05	10,490.00	10,225.85	10,466.35	10,466.35	0.82%	1,320
May 4, 2026	10,253.75	10,677.00	10,253.75	10,380.75	10,380.75	1.10%	3,005
Apr 30, 2026	10,365.20	10,365.20	10,135.20	10,268.20	10,268.20	-0.26%	860
Apr 29, 2026	10,350.15	10,468.00	10,283.55	10,295.35	10,295.35	0.43%	1,787
Apr 28, 2026	10,333.50	10,390.00	10,200.00	10,251.60	10,251.60	-0.75%	600
Apr 27, 2026	10,221.85	10,416.00	10,221.85	10,329.30	10,329.30	0.55%	1,023
Apr 24, 2026	10,376.50	10,444.00	10,220.50	10,272.85	10,272.85	-0.97%	572
Apr 23, 2026	10,375.30	10,570.00	10,287.20	10,373.10	10,373.10	0.02%	847
Apr 22, 2026	10,371.30	10,436.40	10,295.30	10,370.70	10,370.70	0.34%	1,350
Apr 21, 2026	10,352.50	10,456.40	10,313.80	10,335.75	10,335.75	-0.39%	865
Apr 20, 2026	10,200.35	10,499.05	10,200.35	10,376.40	10,376.40	0.09%	2,045
Apr 17, 2026	10,216.20	10,400.00	10,152.00	10,366.60	10,366.60	1.48%	1,548
Apr 16, 2026	10,199.25	10,267.80	10,102.50	10,215.00	10,215.00	1.70%	2,265
Apr 15, 2026	9,870.45	10,171.05	9,870.45	10,044.15	10,044.15	1.81%	2,749
Apr 13, 2026	9,897.75	10,014.00	9,797.85	9,865.40	9,865.40	-1.31%	1,159
Apr 10, 2026	10,055.65	10,123.15	9,927.50	9,996.75	9,996.75	0.89%	1,196
Apr 9, 2026	9,952.15	10,080.50	9,880.00	9,908.65	9,908.65	-0.58%	2,283
Apr 8, 2026	9,650.00	10,100.00	9,466.00	9,966.70	9,966.70	7.92%	4,047
Apr 7, 2026	9,004.70	9,291.00	8,942.95	9,235.15	9,235.15	1.18%	1,130
Apr 6, 2026	9,147.75	9,188.00	8,845.50	9,127.20	9,127.20	1.51%	1,410
Apr 2, 2026	8,849.05	9,028.75	8,597.50	8,991.40	8,991.40	1.05%	1,736
Apr 1, 2026	9,033.65	9,039.50	8,838.50	8,898.35	8,898.35	1.77%	2,780
Mar 30, 2026	9,103.30	9,108.35	8,720.20	8,744.00	8,744.00	-4.43%	4,334
Mar 27, 2026	9,549.25	9,549.25	9,120.00	9,149.15	9,149.15	-4.20%	4,350
Mar 25, 2026	9,251.00	9,664.50	9,251.00	9,549.95	9,549.95	2.27%	2,708
Mar 24, 2026	9,216.15	9,438.05	9,216.15	9,338.25	9,338.25	1.85%	2,312
Mar 23, 2026	9,483.60	9,492.65	9,100.00	9,168.40	9,168.40	-3.71%	3,429
Mar 20, 2026	9,705.00	9,784.00	9,477.00	9,522.00	9,522.00	-1.49%	1,445
Mar 19, 2026	9,858.40	9,858.40	9,641.70	9,665.90	9,665.90	-1.95%	975
Mar 18, 2026	9,816.80	9,900.00	9,646.90	9,858.50	9,858.50	2.12%	1,169
Mar 17, 2026	9,483.75	9,738.40	9,483.75	9,653.85	9,653.85	0.23%	2,021
Mar 16, 2026	9,426.25	9,679.80	9,350.00	9,631.25	9,631.25	1.32%	2,319
Mar 13, 2026	9,847.95	9,857.35	9,495.00	9,505.95	9,505.95	-2.96%	3,334
Mar 12, 2026	10,111.05	10,111.05	9,756.00	9,796.40	9,796.40	-3.70%	4,151
Mar 11, 2026	10,318.15	10,428.00	10,111.00	10,173.30	10,173.30	-1.07%	4,511
Mar 10, 2026	10,252.05	10,370.00	10,108.85	10,283.80	10,283.80	0.38%	2,486