BOM:532500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13,400.25	13,456.85	13,150.00	13,172.25	13,172.25	-2.30%	14,264
May 11, 2026	13,579.90	13,650.90	13,234.65	13,482.30	13,482.30	-1.77%	24,277
May 8, 2026	13,699.95	13,785.30	13,626.25	13,725.40	13,725.40	-0.30%	22,986
May 7, 2026	13,776.95	13,862.50	13,670.70	13,766.95	13,766.95	0.34%	38,463
May 6, 2026	13,520.00	13,755.00	13,389.70	13,720.55	13,720.55	2.19%	25,463
May 5, 2026	13,570.25	13,570.25	13,352.50	13,426.10	13,426.10	-1.15%	21,225
May 4, 2026	13,603.00	13,972.50	13,435.00	13,581.85	13,581.85	2.02%	34,764
Apr 30, 2026	13,209.60	13,356.80	12,975.00	13,312.85	13,312.85	0.40%	105,187
Apr 29, 2026	13,095.00	13,545.00	13,035.95	13,260.20	13,260.20	2.86%	56,773
Apr 28, 2026	13,215.00	13,305.55	12,831.00	12,891.70	12,891.70	-2.53%	31,024
Apr 27, 2026	13,225.05	13,266.00	13,045.15	13,225.65	13,225.65	1.37%	11,184
Apr 24, 2026	13,229.80	13,250.00	12,980.90	13,046.95	13,046.95	-0.85%	29,258
Apr 23, 2026	13,250.00	13,349.00	13,122.10	13,159.35	13,159.35	-1.38%	20,524
Apr 22, 2026	13,449.95	13,520.80	13,312.80	13,343.80	13,343.80	-0.85%	11,066
Apr 21, 2026	13,474.95	13,540.25	13,425.00	13,458.30	13,458.30	0.09%	10,710
Apr 20, 2026	13,492.60	13,531.95	13,327.55	13,445.95	13,445.95	-0.05%	17,560
Apr 17, 2026	13,399.95	13,645.40	13,260.00	13,452.25	13,452.25	0.89%	66,877
Apr 16, 2026	13,447.85	13,447.85	13,233.05	13,333.95	13,333.95	0.37%	47,994
Apr 15, 2026	13,213.15	13,470.30	13,195.00	13,284.95	13,284.95	1.58%	60,558
Apr 13, 2026	13,124.55	13,426.00	12,974.95	13,078.65	13,078.65	-4.61%	174,915
Apr 10, 2026	13,591.35	13,797.50	13,591.35	13,710.95	13,710.95	0.89%	17,218
Apr 9, 2026	13,524.50	13,769.35	13,330.00	13,589.85	13,589.85	-0.09%	51,289
Apr 8, 2026	13,448.80	13,745.00	13,236.45	13,602.55	13,602.55	6.27%	43,311
Apr 7, 2026	12,686.25	12,831.35	12,500.00	12,799.80	12,799.80	0.89%	11,637
Apr 6, 2026	12,630.95	12,712.00	12,422.00	12,687.20	12,687.20	0.43%	28,761
Apr 2, 2026	12,419.80	12,673.15	12,248.90	12,632.25	12,632.25	0.99%	36,989
Apr 1, 2026	12,990.55	12,990.55	12,332.15	12,508.30	12,508.30	1.70%	27,500
Mar 30, 2026	12,320.90	12,417.50	12,202.10	12,298.80	12,298.80	-0.72%	19,155
Mar 27, 2026	12,684.95	12,684.95	12,346.00	12,387.90	12,387.90	-2.49%	22,889
Mar 25, 2026	12,565.90	12,780.00	12,500.05	12,704.30	12,704.30	1.90%	43,366
Mar 24, 2026	12,646.05	12,646.05	12,333.55	12,467.50	12,467.50	0.92%	60,566
Mar 23, 2026	12,480.60	12,496.00	12,281.05	12,354.05	12,354.05	-1.97%	33,513
Mar 20, 2026	12,591.00	12,754.05	12,559.90	12,602.65	12,602.65	0.09%	20,392
Mar 19, 2026	12,790.00	12,821.50	12,508.50	12,591.45	12,591.45	-3.55%	61,601
Mar 18, 2026	13,059.65	13,174.55	13,017.85	13,054.65	13,054.65	0.47%	121,957
Mar 17, 2026	12,800.00	13,101.00	12,681.20	12,993.55	12,993.55	1.88%	30,535
Mar 16, 2026	12,546.95	12,875.00	12,400.00	12,753.30	12,753.30	1.31%	25,175
Mar 13, 2026	12,968.75	12,968.75	12,490.00	12,588.45	12,588.45	-3.29%	40,288
Mar 12, 2026	13,474.85	13,474.85	12,970.55	13,016.10	13,016.10	-3.60%	123,556
Mar 11, 2026	13,887.95	13,955.55	13,442.60	13,502.40	13,502.40	-2.65%	19,913
Mar 10, 2026	13,790.00	13,908.15	13,503.40	13,870.05	13,870.05	2.71%	13,374
Mar 9, 2026	13,899.70	13,899.70	13,367.50	13,504.45	13,504.45	-4.56%	22,884
Mar 6, 2026	14,374.95	14,460.00	14,111.05	14,149.15	14,149.15	-1.85%	12,820
Mar 5, 2026	14,398.90	14,561.00	14,084.05	14,416.35	14,416.35	1.86%	20,274
Mar 4, 2026	14,130.05	14,188.40	13,795.30	14,152.45	14,152.45	-1.59%	24,165
Mar 2, 2026	13,970.10	14,680.00	13,970.10	14,380.60	14,380.60	-3.29%	27,046
Feb 27, 2026	15,154.95	15,154.95	14,818.90	14,869.55	14,869.55	-2.26%	25,537
Feb 26, 2026	15,130.00	15,224.40	15,048.00	15,213.05	15,213.05	1.02%	10,032
Feb 25, 2026	14,855.00	15,141.00	14,838.00	15,060.10	15,060.10	0.91%	14,582
Feb 24, 2026	15,019.95	15,050.00	14,907.00	14,924.40	14,924.40	-0.95%	2,696