BOM:532259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	14,128.70	14,966.80	14,000.00	14,559.75	14,559.75	3.45%	19,106
Jun 10, 2026	13,748.95	14,239.40	13,580.00	14,074.80	14,074.80	3.47%	8,321
Jun 9, 2026	13,539.70	13,759.00	13,300.00	13,603.25	13,603.25	2.50%	2,726
Jun 8, 2026	13,482.35	13,658.15	13,211.00	13,271.25	13,271.25	-4.31%	5,412
Jun 5, 2026	13,711.00	14,189.50	13,652.00	13,869.70	13,869.70	1.14%	10,563
Jun 4, 2026	13,503.10	13,812.55	13,481.55	13,713.65	13,713.65	1.27%	11,905
Jun 3, 2026	13,299.75	14,080.00	13,270.00	13,541.05	13,541.05	2.15%	8,380
Jun 2, 2026	12,814.70	13,322.75	12,500.00	13,256.60	13,256.60	3.71%	12,770
Jun 1, 2026	13,299.15	13,299.15	12,591.55	12,782.50	12,782.50	-2.37%	12,793
May 29, 2026	13,450.30	13,490.00	12,751.65	13,092.30	13,092.30	-2.66%	27,401
May 27, 2026	12,546.00	13,590.00	12,546.00	13,450.05	13,450.05	7.21%	61,129
May 26, 2026	12,405.15	12,774.95	12,405.15	12,545.10	12,545.10	0.48%	4,913
May 25, 2026	12,997.95	13,077.00	12,415.05	12,485.65	12,485.65	-2.24%	3,699
May 22, 2026	12,861.40	13,144.75	12,725.00	12,771.80	12,771.80	-0.67%	6,663
May 21, 2026	12,898.70	12,898.70	12,602.45	12,857.35	12,857.35	1.54%	2,035