BOM:532259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16,700.00	17,052.65	16,636.25	16,856.95	16,856.95	0.55%	3,569
Aug 20, 2026	16,750.00	16,988.40	16,621.00	16,764.90	16,764.90	0.95%	20,146
Aug 19, 2026	17,471.90	17,511.90	16,480.00	16,607.65	16,607.65	-3.48%	12,946
Aug 18, 2026	16,789.35	17,299.00	16,200.00	17,205.65	17,205.65	4.19%	19,852
Aug 17, 2026	16,652.75	16,995.00	16,388.00	16,513.15	16,513.15	-1.12%	12,125
Aug 14, 2026	17,149.95	17,149.95	16,651.00	16,700.10	16,700.10	-3.01%	7,906
Aug 13, 2026	18,108.45	18,395.25	17,059.20	17,217.55	17,217.55	-4.43%	15,713
Aug 12, 2026	16,998.10	18,432.40	16,874.10	18,014.95	18,014.95	7.58%	50,907
Aug 11, 2026	16,440.35	16,988.40	16,400.00	16,745.75	16,745.75	1.86%	35,910
Aug 10, 2026	16,816.45	17,049.95	16,325.05	16,440.35	16,440.35	-0.95%	5,830
Aug 7, 2026	16,162.00	16,696.95	16,121.45	16,597.65	16,597.65	2.95%	7,700
Aug 6, 2026	15,867.95	16,301.00	15,538.00	16,121.45	16,121.45	2.94%	6,925
Aug 5, 2026	15,644.20	15,924.90	15,513.90	15,660.75	15,660.75	1.10%	54,046
Aug 4, 2026	14,805.05	15,595.00	14,800.00	15,490.45	15,490.45	4.99%	17,172
Aug 3, 2026	14,385.05	14,990.00	14,350.00	14,754.15	14,754.15	2.72%	58,341
Jul 31, 2026	13,846.15	14,495.00	13,846.15	14,363.55	14,363.55	4.31%	19,618
Jul 30, 2026	13,700.00	13,854.05	13,480.00	13,769.85	13,769.85	-0.48%	5,111
Jul 29, 2026	13,485.05	13,970.00	13,378.50	13,836.40	13,836.40	2.61%	30,665
Jul 28, 2026	14,052.00	14,240.90	13,441.00	13,484.15	13,484.15	-3.98%	20,840
Jul 27, 2026	14,247.35	14,247.35	13,287.65	14,043.15	14,043.15	1.36%	10,133
Jul 24, 2026	13,422.60	14,642.00	13,300.00	13,855.40	13,855.40	3.33%	26,800
Jul 23, 2026	13,599.85	14,039.75	13,350.00	13,408.65	13,408.65	-1.59%	4,514
Jul 22, 2026	13,910.00	14,024.95	13,567.65	13,625.60	13,625.60	-1.40%	1,912
Jul 21, 2026	13,870.00	13,920.00	13,732.05	13,818.85	13,818.85	-0.63%	4,377
Jul 20, 2026	13,655.25	14,030.95	13,600.00	13,907.15	13,907.15	0.63%	2,790
Jul 17, 2026	14,205.00	14,205.05	13,743.90	13,820.75	13,820.75	-2.70%	1,938
Jul 16, 2026	14,200.00	14,244.00	13,790.00	14,203.65	14,203.65	0.48%	9,405
Jul 15, 2026	13,660.20	14,265.30	13,660.20	14,135.80	14,135.80	4.14%	4,176
Jul 14, 2026	13,820.00	13,844.10	13,503.00	13,574.05	13,574.05	-1.78%	2,500
Jul 13, 2026	13,950.30	14,093.05	13,700.00	13,820.00	13,820.00	-1.89%	4,847
Jul 10, 2026	14,165.00	14,264.15	13,899.50	14,086.80	14,086.80	0.22%	4,465
Jul 9, 2026	13,445.20	14,144.20	13,445.20	14,055.80	14,055.80	4.57%	5,864
Jul 8, 2026	14,140.90	14,248.60	13,402.55	13,441.60	13,441.60	-4.95%	5,835
Jul 7, 2026	14,542.90	14,795.00	14,084.00	14,141.30	14,141.30	-1.32%	7,229
Jul 6, 2026	14,040.55	14,600.05	14,040.55	14,329.95	14,329.95	1.10%	7,142
Jul 3, 2026	15,234.80	15,234.80	13,974.25	14,174.10	14,174.10	-6.09%	7,982
Jul 2, 2026	14,582.35	15,161.95	13,970.00	15,092.60	15,092.60	3.36%	22,737
Jul 1, 2026	15,927.45	15,927.45	14,530.00	14,601.95	14,601.95	-6.94%	12,134
Jun 30, 2026	16,175.50	16,175.50	15,650.45	15,691.70	15,691.70	-1.81%	13,338
Jun 29, 2026	16,022.45	16,350.00	15,590.00	15,981.65	15,981.65	-0.23%	6,855
Jun 25, 2026	16,713.85	16,761.65	15,936.75	16,019.05	16,019.05	-3.98%	9,359
Jun 24, 2026	16,699.65	17,148.00	16,575.60	16,683.85	16,683.85	0.21%	5,159
Jun 23, 2026	16,396.95	16,740.85	16,343.05	16,648.35	16,648.35	3.06%	8,470
Jun 22, 2026	16,398.70	16,398.70	16,025.00	16,153.85	16,153.85	-0.75%	4,435
Jun 19, 2026	15,813.05	16,367.75	15,606.90	16,276.00	16,276.00	2.96%	5,016
Jun 18, 2026	16,234.95	16,674.80	15,685.00	15,807.40	15,807.40	-1.70%	6,031
Jun 17, 2026	16,289.30	16,470.00	15,790.40	16,080.15	16,080.15	-0.41%	6,236
Jun 16, 2026	16,199.95	16,475.00	15,829.65	16,146.80	16,146.80	1.09%	8,580
Jun 15, 2026	15,451.40	16,190.00	15,400.00	15,973.35	15,973.35	4.83%	16,396
Jun 12, 2026	14,849.95	15,348.40	14,641.40	15,237.95	15,237.95	4.66%	19,914