BOM:532259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	17,688.00	17,688.00	16,511.00	16,562.10	16,562.10	-5.34%	4,511
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
Aug 14, 2026	17,149.95	17,149.95	16,651.00	16,700.10	16,642.16	-3.01%	7,906
Aug 13, 2026	18,108.45	18,395.25	17,059.20	17,217.55	17,157.81	-4.43%	15,713
Aug 12, 2026	16,998.10	18,432.40	16,874.10	18,014.95	17,952.45	7.58%	50,907
Aug 11, 2026	16,440.35	16,988.40	16,400.00	16,745.75	16,687.65	1.86%	35,910
Aug 10, 2026	16,816.45	17,049.95	16,325.05	16,440.35	16,383.31	-0.95%	5,830
Aug 7, 2026	16,162.00	16,696.95	16,121.45	16,597.65	16,540.06	2.95%	7,700
Aug 6, 2026	15,867.95	16,301.00	15,538.00	16,121.45	16,065.51	2.94%	6,925
Aug 5, 2026	15,644.20	15,924.90	15,513.90	15,660.75	15,606.41	1.10%	54,046
Aug 4, 2026	14,805.05	15,595.00	14,800.00	15,490.45	15,436.70	4.99%	17,172
Aug 3, 2026	14,385.05	14,990.00	14,350.00	14,754.15	14,702.96	2.72%	58,341
Jul 31, 2026	13,846.15	14,495.00	13,846.15	14,363.55	14,313.71	4.31%	19,618
Jul 30, 2026	13,700.00	13,854.05	13,480.00	13,769.85	13,722.07	-0.48%	5,111
Jul 29, 2026	13,485.05	13,970.00	13,378.50	13,836.40	13,788.39	2.61%	30,665
Jul 28, 2026	14,052.00	14,240.90	13,441.00	13,484.15	13,437.37	-3.98%	20,840
Jul 27, 2026	14,247.35	14,247.35	13,287.65	14,043.15	13,994.43	1.36%	10,133
Jul 24, 2026	13,422.65	14,642.00	13,300.00	13,855.40	13,807.33	3.33%	26,801
Jul 23, 2026	13,599.85	14,039.75	13,350.00	13,408.65	13,362.13	-1.59%	4,514
Jul 22, 2026	13,910.00	14,024.95	13,567.65	13,625.60	13,578.32	-1.40%	1,912
Jul 21, 2026	13,870.00	13,920.00	13,732.05	13,818.85	13,770.90	-0.63%	4,377
Jul 20, 2026	13,655.25	14,030.95	13,600.00	13,907.15	13,858.90	0.63%	2,790
Jul 17, 2026	14,205.00	14,205.05	13,743.90	13,820.75	13,772.80	-2.70%	1,938
Jul 16, 2026	14,200.00	14,244.00	13,790.00	14,203.65	14,154.37	0.48%	9,405
Jul 15, 2026	13,660.20	14,265.30	13,660.20	14,135.80	14,086.75	4.14%	4,176
Jul 14, 2026	13,820.00	13,844.10	13,503.00	13,574.05	13,526.95	-1.78%	2,500
Jul 13, 2026	13,950.30	14,093.05	13,700.00	13,820.00	13,772.05	-1.89%	4,847
Jul 10, 2026	14,165.00	14,264.15	13,899.50	14,086.80	14,037.92	0.22%	4,465
Jul 9, 2026	13,445.20	14,144.20	13,445.20	14,055.80	14,007.03	4.57%	5,864
Jul 8, 2026	14,140.90	14,248.60	13,402.55	13,441.60	13,394.96	-4.95%	5,835