BOM:532259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15,200.00	15,490.00	14,967.45	15,407.60	15,407.60	1.55%	6,293
Oct 27, 2026	14,943.60	15,495.00	14,850.00	15,172.30	15,172.30	2.48%	13,647
Oct 26, 2026	14,200.00	14,859.85	13,810.30	14,805.60	14,805.60	3.14%	10,766
Oct 23, 2026	14,731.45	14,731.45	13,916.00	14,355.15	14,355.15	-2.50%	14,046
Oct 22, 2026	15,127.05	15,250.00	14,614.55	14,723.15	14,723.15	-2.67%	43,162
Oct 21, 2026	15,875.60	16,019.55	14,895.05	15,126.95	15,126.95	-3.86%	12,405
Oct 19, 2026	16,022.95	16,112.70	15,601.00	15,733.90	15,733.90	-1.98%	9,163
Oct 16, 2026	17,046.90	17,063.15	15,965.30	16,051.80	16,051.80	-5.07%	8,149
Oct 15, 2026	17,661.45	17,850.00	16,800.00	16,909.30	16,909.30	-5.69%	7,919
Oct 14, 2026	18,098.80	18,143.40	17,829.15	17,929.55	17,929.55	-0.39%	18,477
Oct 13, 2026	18,161.00	18,250.00	17,947.60	17,999.80	17,999.80	-0.65%	8,667
Oct 12, 2026	18,055.05	18,274.00	17,871.80	18,116.70	18,116.70	0.76%	1,895
Oct 9, 2026	17,971.15	18,200.00	17,817.65	17,979.50	17,979.50	1.08%	12,354
Oct 8, 2026	18,273.05	18,350.00	17,619.00	17,787.15	17,787.15	-2.11%	9,310
Oct 7, 2026	18,170.85	18,301.00	17,963.05	18,171.00	18,171.00	0.88%	4,057
Oct 6, 2026	18,200.00	18,445.00	17,930.00	18,012.70	18,012.70	-0.51%	5,181
Oct 5, 2026	17,708.10	18,369.90	17,708.10	18,105.85	18,105.85	2.59%	7,161
Oct 1, 2026	17,354.05	17,871.80	16,943.30	17,648.65	17,648.65	1.51%	9,047
Sep 30, 2026	17,820.90	17,843.85	17,300.00	17,385.30	17,385.30	-2.43%	5,396
Sep 29, 2026	17,259.15	18,057.05	17,150.00	17,817.55	17,817.55	3.16%	13,983
Sep 28, 2026	17,776.00	17,776.00	17,146.75	17,272.05	17,272.05	-2.79%	4,986
Sep 25, 2026	18,039.00	18,300.00	17,712.45	17,767.45	17,767.45	-0.23%	5,747
Sep 24, 2026	17,893.95	18,130.00	17,725.05	17,809.25	17,809.25	-0.36%	3,715
Sep 23, 2026	18,251.10	18,738.80	17,800.00	17,872.70	17,872.70	-2.01%	10,413
Sep 22, 2026	18,929.30	19,269.20	17,916.55	18,239.35	18,239.35	-3.69%	35,647
Sep 21, 2026	18,788.35	19,127.45	18,542.25	18,938.00	18,938.00	0.34%	9,142
Sep 18, 2026	17,818.70	19,054.00	17,754.95	18,873.90	18,873.90	6.00%	15,948
Sep 17, 2026	17,040.00	17,900.55	16,855.35	17,805.35	17,805.35	4.31%	4,277
Sep 16, 2026	16,578.50	17,184.00	16,030.40	17,070.25	17,070.25	3.07%	10,009
Sep 15, 2026	17,687.95	17,687.95	16,511.00	16,562.10	16,562.10	-5.34%	7,516
Sep 11, 2026	17,239.95	17,545.95	16,692.00	17,496.15	17,496.15	1.53%	4,572
Sep 10, 2026	17,489.05	17,583.15	17,048.00	17,293.00	17,233.00	-0.85%	1,829
Sep 9, 2026	17,632.00	18,120.95	17,332.20	17,440.85	17,380.34	-1.08%	3,717
Sep 8, 2026	17,770.85	17,778.00	17,371.00	17,631.60	17,570.43	-0.58%	4,034
Sep 7, 2026	17,589.95	17,782.10	17,331.90	17,735.30	17,673.77	1.86%	2,314
Sep 4, 2026	17,937.95	17,937.95	17,364.30	17,412.20	17,351.79	-1.64%	3,927
Sep 3, 2026	16,999.95	17,776.40	16,950.00	17,701.75	17,640.33	5.34%	17,484
Sep 2, 2026	17,549.45	17,549.45	16,580.00	16,805.15	16,746.84	-3.40%	3,394
Sep 1, 2026	17,680.40	17,923.30	17,303.00	17,397.35	17,336.99	-1.73%	5,261
Aug 31, 2026	17,872.65	18,055.20	17,569.85	17,704.45	17,643.02	-0.43%	1,937
Aug 28, 2026	17,811.20	17,870.20	17,479.25	17,781.00	17,719.31	-0.71%	10,719
Aug 27, 2026	17,247.20	18,076.85	17,187.20	17,908.60	17,846.46	4.98%	5,744
Aug 26, 2026	17,149.95	17,341.00	16,900.00	17,059.35	17,000.16	0.33%	6,585
Aug 25, 2026	16,848.35	17,160.55	16,800.00	17,002.40	16,943.41	1.78%	3,983
Aug 24, 2026	17,089.70	17,100.00	16,664.60	16,704.85	16,646.89	-0.90%	4,370
Aug 21, 2026	16,700.00	17,052.65	16,636.25	16,856.95	16,798.46	0.55%	3,569
Aug 20, 2026	16,750.00	16,988.40	16,621.00	16,764.90	16,706.73	0.95%	20,146
Aug 19, 2026	17,471.90	17,511.90	16,480.00	16,607.65	16,550.03	-3.48%	12,946
Aug 18, 2026	16,789.35	17,299.00	16,200.00	17,205.65	17,145.95	4.19%	19,852
Aug 17, 2026	16,652.75	16,995.00	16,388.00	16,513.15	16,455.86	-1.12%	12,125