BOM:517174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33,777.40	33,777.40	32,305.05	32,355.40	32,355.40	-3.24%	151
Jan 21, 2026	33,552.55	34,150.70	33,300.00	33,438.85	33,438.85	0.07%	166
Jan 20, 2026	33,580.00	34,250.00	33,315.00	33,414.25	33,414.25	-0.65%	211
Jan 19, 2026	33,981.35	34,050.30	33,535.15	33,634.25	33,634.25	-1.02%	174
Jan 16, 2026	33,699.45	34,055.00	33,348.15	33,981.35	33,981.35	1.35%	74
Jan 14, 2026	33,291.85	33,650.05	33,150.00	33,529.10	33,529.10	0.71%	89
Jan 13, 2026	33,500.00	33,500.00	33,170.00	33,291.85	33,291.85	0.23%	244
Jan 12, 2026	33,400.00	33,452.30	32,990.95	33,214.10	33,214.10	-0.95%	7,168
Jan 9, 2026	33,212.05	33,790.00	33,200.00	33,531.65	33,531.65	-0.57%	95
Jan 8, 2026	34,215.05	34,300.00	33,660.05	33,724.05	33,724.05	-1.11%	82
Jan 7, 2026	34,090.00	34,228.25	33,950.00	34,101.80	34,101.80	-0.37%	17,047
Jan 6, 2026	34,001.05	34,385.00	34,001.05	34,228.25	34,228.25	0.06%	12,136
Jan 5, 2026	33,501.55	34,977.50	33,501.55	34,209.30	34,209.30	1.82%	279
Jan 2, 2026	33,150.00	33,717.10	33,150.00	33,598.70	33,598.70	1.73%	100
Jan 1, 2026	32,830.00	33,150.00	32,830.00	33,027.15	33,027.15	0.61%	105
Dec 31, 2025	33,037.65	33,047.05	32,750.00	32,826.65	32,826.65	-0.54%	183
Dec 30, 2025	32,963.45	33,047.05	32,869.85	33,006.15	33,006.15	0.13%	92
Dec 29, 2025	33,021.90	33,123.90	32,810.00	32,963.85	32,963.85	-0.18%	162
Dec 26, 2025	33,418.60	33,418.60	32,903.00	33,021.90	33,021.90	-0.53%	96
Dec 24, 2025	33,354.75	33,495.00	33,150.00	33,197.35	33,197.35	-0.47%	113
Dec 23, 2025	33,849.40	33,849.40	33,302.50	33,354.75	33,354.75	-1.34%	244
Dec 22, 2025	34,070.00	34,070.00	33,522.00	33,808.70	33,808.70	0.02%	228
Dec 19, 2025	33,600.00	34,005.30	33,600.00	33,800.35	33,800.35	0.47%	140
Dec 18, 2025	33,867.55	33,867.55	33,500.00	33,642.30	33,642.30	-0.65%	109
Dec 17, 2025	33,762.45	34,045.85	33,645.00	33,863.90	33,863.90	-0.29%	85
Dec 16, 2025	33,920.00	34,155.00	33,850.05	33,964.05	33,964.05	-0.23%	2,072
Dec 15, 2025	33,386.30	34,250.00	33,386.30	34,042.75	34,042.75	0.49%	79
Dec 12, 2025	34,127.75	34,236.95	33,855.00	33,877.80	33,877.80	0.16%	52
Dec 11, 2025	34,200.00	34,200.00	33,752.00	33,822.10	33,822.10	-0.63%	64
Dec 10, 2025	34,230.00	34,445.00	34,010.00	34,035.95	34,035.95	-0.56%	18,668
Dec 9, 2025	34,001.10	34,538.35	34,001.10	34,227.45	34,227.45	-0.11%	128
Dec 8, 2025	34,501.10	34,914.85	34,167.95	34,266.50	34,266.50	-1.82%	102
Dec 5, 2025	34,895.00	35,012.65	34,710.00	34,900.55	34,900.55	0.21%	19
Dec 4, 2025	35,085.95	35,298.05	34,676.75	34,828.80	34,828.80	-0.27%	74
Dec 3, 2025	35,268.70	35,295.00	34,900.10	34,922.20	34,922.20	-0.92%	70
Dec 2, 2025	35,650.00	35,650.00	35,007.90	35,246.10	35,246.10	-0.84%	111
Dec 1, 2025	35,139.65	36,630.00	35,139.65	35,545.50	35,545.50	0.02%	440
Nov 28, 2025	35,451.30	35,754.85	35,116.45	35,536.95	35,536.95	0.21%	176
Nov 27, 2025	36,354.55	36,354.55	35,336.40	35,461.50	35,461.50	-0.75%	145
Nov 26, 2025	35,249.50	36,039.95	34,672.80	35,727.80	35,727.80	2.14%	438
Nov 25, 2025	35,810.00	36,270.00	34,849.65	34,977.90	34,977.90	-4.29%	415
Nov 24, 2025	34,360.10	37,700.00	34,189.60	36,547.25	36,547.25	6.90%	1,350
Nov 21, 2025	34,729.80	34,729.80	34,050.00	34,189.60	34,189.60	-1.56%	184
Nov 20, 2025	34,900.00	35,100.00	34,655.95	34,729.85	34,729.85	-0.17%	158
Nov 19, 2025	34,900.00	35,049.65	34,744.30	34,790.35	34,790.35	-0.25%	319
Nov 18, 2025	33,325.00	35,380.00	33,325.00	34,875.95	34,875.95	-1.73%	448
Nov 17, 2025	35,575.30	35,600.00	35,293.05	35,490.40	35,490.40	-0.24%	269
Nov 14, 2025	35,495.40	35,664.25	35,451.00	35,575.30	35,575.30	0.23%	52
Nov 13, 2025	35,600.00	35,700.00	35,350.00	35,495.40	35,495.40	0.09%	64
Nov 12, 2025	35,780.00	35,840.00	35,410.00	35,462.25	35,462.25	-0.11%	60