BOM:532259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	12,309.25	12,750.00	12,145.25	12,661.85	12,661.85	2.74%	1,854
May 19, 2026	12,307.25	12,384.45	11,860.05	12,324.10	12,324.10	1.56%	4,367
May 18, 2026	12,624.40	12,624.40	11,925.05	12,135.25	12,135.25	-4.03%	15,011
May 15, 2026	12,530.00	13,010.00	12,515.00	12,644.60	12,644.60	-0.56%	3,248
May 14, 2026	12,629.85	12,796.15	12,365.05	12,716.05	12,716.05	2.41%	40,858
May 13, 2026	12,450.10	12,780.00	12,365.05	12,416.65	12,416.65	-0.24%	3,430
May 12, 2026	12,650.25	12,999.95	12,395.00	12,446.45	12,446.45	-3.10%	9,433
May 11, 2026	12,898.90	12,900.00	12,650.00	12,844.45	12,844.45	0.28%	2,385
May 8, 2026	12,946.60	12,946.60	12,750.00	12,808.00	12,808.00	0.08%	2,941
May 7, 2026	12,529.90	12,858.45	12,487.25	12,798.30	12,798.30	3.35%	16,750
May 6, 2026	12,820.15	12,899.95	12,351.10	12,383.10	12,383.10	-3.23%	10,509
May 5, 2026	12,380.60	12,811.00	12,380.60	12,796.35	12,796.35	2.76%	14,250
May 4, 2026	12,540.00	12,552.00	12,117.75	12,453.25	12,453.25	0.98%	9,170
Apr 30, 2026	12,438.60	12,850.00	12,254.45	12,332.40	12,332.40	-0.48%	19,145
Apr 29, 2026	11,997.15	12,480.00	11,871.05	12,391.65	12,391.65	4.42%	14,325
Apr 28, 2026	12,289.85	12,300.00	11,710.00	11,867.15	11,867.15	-2.18%	7,041
Apr 27, 2026	11,748.00	12,189.95	11,650.00	12,131.85	12,131.85	5.12%	10,266
Apr 24, 2026	11,841.10	12,019.45	11,458.00	11,541.30	11,541.30	-2.43%	5,525
Apr 23, 2026	11,786.15	12,227.65	11,703.40	11,829.15	11,829.15	0.36%	9,112
Apr 22, 2026	11,714.80	12,027.50	11,714.80	11,786.30	11,786.30	0.62%	8,284
Apr 21, 2026	12,000.90	12,325.00	11,669.40	11,713.20	11,713.20	-2.20%	10,268
Apr 20, 2026	11,697.75	12,069.30	11,398.25	11,977.10	11,977.10	4.38%	8,627
Apr 17, 2026	11,388.75	11,775.65	11,260.85	11,474.15	11,474.15	1.82%	21,947
Apr 16, 2026	11,370.00	11,482.25	11,082.55	11,268.55	11,268.55	0.51%	39,494
Apr 15, 2026	11,251.15	11,447.00	11,070.00	11,211.20	11,211.20	0.94%	3,420
Apr 13, 2026	10,705.40	11,325.00	10,705.40	11,106.95	11,106.95	-2.14%	13,187
Apr 10, 2026	10,851.55	11,432.80	10,804.70	11,349.45	11,349.45	5.51%	4,643
Apr 9, 2026	10,498.95	11,114.00	10,427.65	10,756.80	10,756.80	2.57%	5,767
Apr 8, 2026	10,591.85	10,591.85	10,350.00	10,486.90	10,486.90	3.34%	6,403
Apr 7, 2026	9,933.05	10,300.00	9,843.40	10,148.25	10,148.25	2.17%	3,547
Apr 6, 2026	9,726.90	10,026.70	9,686.00	9,933.05	9,933.05	0.97%	7,517
Apr 2, 2026	9,749.95	9,954.50	9,290.15	9,837.65	9,837.65	0.65%	5,037
Apr 1, 2026	10,359.05	10,359.05	9,691.15	9,773.85	9,773.85	-1.03%	10,539
Mar 30, 2026	10,548.80	10,548.80	9,750.00	9,875.35	9,875.35	-6.74%	6,939
Mar 27, 2026	9,960.05	10,779.55	9,789.15	10,589.10	10,589.10	5.82%	13,508
Mar 25, 2026	9,850.65	10,177.95	9,850.65	10,006.30	10,006.30	1.58%	5,325
Mar 24, 2026	9,979.65	9,979.65	9,685.05	9,850.65	9,850.65	0.56%	4,724
Mar 23, 2026	9,601.15	9,867.60	9,313.25	9,795.80	9,795.80	1.30%	4,869
Mar 20, 2026	9,797.30	9,825.00	9,604.50	9,670.25	9,670.25	0.80%	47,648
Mar 19, 2026	9,331.70	9,724.00	9,331.70	9,593.75	9,593.75	-0.24%	9,231
Mar 18, 2026	9,411.70	9,727.15	9,255.00	9,617.20	9,617.20	2.26%	8,677
Mar 17, 2026	9,224.00	9,550.00	9,011.00	9,404.65	9,404.65	3.03%	9,973
Mar 16, 2026	8,936.60	9,214.50	8,867.85	9,128.50	9,128.50	1.74%	7,316
Mar 13, 2026	9,267.45	9,351.00	8,890.45	8,972.65	8,972.65	-5.11%	7,728