BOM:517174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36,200.30	36,401.30	35,300.55	35,548.60	35,548.60	-1.76%	608
May 27, 2026	36,219.95	36,400.00	35,699.95	36,186.10	36,186.10	1.86%	594
May 26, 2026	34,850.00	35,830.00	34,645.05	35,525.20	35,525.20	3.12%	3,152
May 25, 2026	35,499.95	35,499.95	34,000.00	34,450.30	34,450.30	-2.61%	1,103
May 22, 2026	34,950.30	36,500.00	34,627.15	35,374.20	35,374.20	1.37%	2,352
May 21, 2026	31,530.00	35,769.55	31,485.20	34,896.25	34,896.25	15.66%	8,418
May 20, 2026	29,056.85	30,299.95	28,605.00	30,172.35	30,172.35	3.84%	5,744
May 19, 2026	29,100.00	29,215.00	29,025.90	29,056.85	29,056.85	1.34%	66
May 18, 2026	28,627.55	28,900.00	28,086.20	28,673.90	28,673.90	-1.05%	256
May 15, 2026	28,640.00	29,414.45	28,555.00	28,976.90	28,976.90	0.93%	133
May 14, 2026	28,609.90	28,824.95	28,325.00	28,709.00	28,709.00	2.05%	145
May 13, 2026	28,300.00	28,820.15	28,022.65	28,132.70	28,132.70	-1.28%	335
May 12, 2026	29,999.75	29,999.75	28,200.00	28,496.10	28,496.10	-2.87%	196
May 11, 2026	30,599.85	30,599.85	29,255.00	29,337.60	29,337.60	-2.72%	169
May 8, 2026	31,023.75	31,093.15	30,100.00	30,157.85	30,157.85	-1.53%	149
May 7, 2026	30,400.00	30,905.50	30,315.00	30,625.20	30,625.20	1.54%	133
May 6, 2026	31,479.85	31,479.85	30,020.00	30,161.05	30,161.05	-1.91%	274
May 5, 2026	31,200.00	31,320.00	30,575.00	30,747.85	30,747.85	-1.84%	165
May 4, 2026	31,390.70	31,400.00	31,015.00	31,324.80	31,324.80	1.02%	35
Apr 30, 2026	31,333.00	31,350.00	30,901.00	31,008.95	31,008.95	-1.75%	82
Apr 29, 2026	31,435.00	31,681.20	31,111.00	31,559.85	31,559.85	0.97%	196
Apr 28, 2026	31,816.20	32,000.00	31,113.75	31,256.35	31,256.35	-1.88%	130
Apr 27, 2026	31,400.00	31,895.00	31,356.15	31,856.50	31,856.50	1.67%	107
Apr 24, 2026	32,350.05	33,155.00	31,250.00	31,333.80	31,333.80	-4.06%	503
Apr 23, 2026	32,705.00	32,850.25	32,385.30	32,659.30	32,659.30	-0.13%	403
Apr 22, 2026	32,550.00	32,802.65	32,215.00	32,700.45	32,700.45	0.24%	229
Apr 21, 2026	32,590.00	32,735.05	32,250.00	32,622.15	32,622.15	0.30%	329
Apr 20, 2026	32,500.40	33,134.95	32,232.25	32,526.15	32,526.15	-0.86%	659
Apr 17, 2026	32,194.15	32,981.75	31,850.00	32,808.35	32,808.35	3.20%	7,135
Apr 16, 2026	30,570.80	31,900.00	30,570.80	31,791.35	31,791.35	4.17%	836
Apr 15, 2026	29,000.10	30,570.30	29,000.10	30,519.55	30,519.55	4.39%	440
Apr 13, 2026	28,002.55	29,438.50	27,753.15	29,236.30	29,236.30	2.26%	575
Apr 10, 2026	27,997.60	28,670.70	27,820.00	28,590.80	28,590.80	2.95%	572
Apr 9, 2026	27,599.85	28,287.25	27,236.00	27,772.55	27,772.55	2.28%	749
Apr 8, 2026	27,995.00	28,378.05	27,012.80	27,152.60	27,152.60	-0.40%	998
Apr 7, 2026	28,449.30	28,449.30	27,015.00	27,260.40	27,260.40	-0.73%	226
Apr 6, 2026	27,405.45	27,536.10	26,600.00	27,460.55	27,460.55	2.21%	174
Apr 2, 2026	27,224.40	27,260.45	26,535.05	26,868.05	26,868.05	-1.51%	396
Apr 1, 2026	27,879.60	27,879.60	26,742.45	27,278.80	27,278.80	3.54%	297
Mar 30, 2026	27,000.00	27,013.45	26,250.05	26,346.65	26,346.65	-2.46%	336
Mar 27, 2026	27,900.75	28,125.00	26,950.00	27,011.05	27,011.05	-4.02%	303
Mar 25, 2026	27,892.25	28,400.00	27,882.10	28,142.45	28,142.45	1.83%	202
Mar 24, 2026	27,500.00	27,952.40	27,000.00	27,635.55	27,635.55	1.51%	269
Mar 23, 2026	28,246.10	28,246.10	27,016.90	27,224.15	27,224.15	-4.03%	518
Mar 20, 2026	28,745.25	29,032.40	28,177.35	28,366.55	28,366.55	-0.43%	272
Mar 19, 2026	29,000.00	29,099.00	28,400.00	28,489.45	28,489.45	-2.49%	183
Mar 18, 2026	29,300.00	29,719.95	29,085.00	29,218.25	29,218.25	-0.19%	317
Mar 17, 2026	29,499.25	29,716.70	29,180.00	29,274.50	29,274.50	-0.01%	136
Mar 16, 2026	30,000.10	30,076.80	29,105.00	29,277.00	29,277.00	-2.66%	297
Mar 13, 2026	30,600.00	30,600.00	29,970.05	30,076.80	30,076.80	-1.61%	66