BOM:532500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14,200.25	14,341.30	14,127.95	14,239.40	14,239.40	0.36%	42,703
Jul 30, 2026	13,950.00	14,250.00	13,832.00	14,188.90	14,188.90	1.77%	30,680
Jul 29, 2026	13,660.40	13,975.00	13,660.40	13,942.25	13,942.25	1.00%	30,178
Jul 28, 2026	13,749.95	13,846.75	13,676.05	13,804.15	13,804.15	0.63%	12,295
Jul 27, 2026	13,580.00	13,763.25	13,510.10	13,717.50	13,717.50	2.00%	24,226
Jul 24, 2026	13,354.70	13,498.95	13,196.00	13,448.40	13,448.40	0.39%	54,668
Jul 23, 2026	13,579.85	13,579.85	13,371.65	13,396.05	13,396.05	-1.11%	80,248
Jul 22, 2026	13,598.00	13,714.50	13,493.30	13,546.50	13,546.50	-0.34%	42,265
Jul 21, 2026	13,610.10	13,654.85	13,347.50	13,593.30	13,593.30	0.64%	19,043
Jul 20, 2026	13,787.05	13,794.00	13,383.00	13,507.45	13,507.45	-2.18%	28,478
Jul 17, 2026	13,775.00	13,880.25	13,698.50	13,808.20	13,808.20	0.12%	15,427
Jul 16, 2026	13,600.75	13,848.00	13,590.00	13,791.85	13,791.85	1.56%	56,724
Jul 15, 2026	13,541.80	13,603.10	13,435.85	13,580.10	13,580.10	0.62%	27,042
Jul 14, 2026	13,689.45	13,689.45	13,471.00	13,496.50	13,496.50	-1.44%	162,847
Jul 13, 2026	13,660.05	13,844.15	13,540.00	13,693.40	13,693.40	-1.20%	29,637
Jul 10, 2026	13,811.00	13,986.00	13,772.10	13,859.25	13,859.25	0.95%	24,541
Jul 9, 2026	14,038.65	14,040.00	13,700.00	13,728.40	13,728.40	-1.55%	50,554
Jul 8, 2026	14,382.00	14,500.00	13,879.30	13,943.90	13,943.90	-4.11%	45,232
Jul 7, 2026	14,597.40	14,597.40	14,425.00	14,542.15	14,542.15	0.61%	21,427
Jul 6, 2026	14,459.90	14,525.00	14,290.00	14,453.35	14,453.35	0.62%	16,703
Jul 3, 2026	14,467.85	14,519.75	14,333.00	14,364.50	14,364.50	0.09%	24,229
Jul 2, 2026	14,412.45	14,490.50	14,275.15	14,351.00	14,351.00	-0.43%	39,949
Jul 1, 2026	14,121.05	14,543.90	14,078.10	14,412.45	14,412.45	2.07%	120,801
Jun 30, 2026	13,780.05	14,190.00	13,510.00	14,119.75	14,119.75	5.14%	112,662
Jun 29, 2026	13,787.95	13,837.30	13,380.00	13,429.20	13,429.20	-2.27%	39,390
Jun 25, 2026	13,325.05	13,917.75	13,325.05	13,741.75	13,741.75	3.69%	96,716
Jun 24, 2026	13,499.55	13,499.55	13,206.60	13,252.10	13,252.10	-1.47%	13,683
Jun 23, 2026	13,429.45	13,545.00	13,237.50	13,449.55	13,449.55	0.27%	9,655
Jun 22, 2026	13,507.50	13,507.50	13,380.00	13,413.00	13,413.00	0.15%	9,789
Jun 19, 2026	13,499.35	13,499.35	13,356.00	13,393.05	13,393.05	-0.65%	12,575
Jun 18, 2026	13,631.70	13,710.00	13,434.60	13,481.20	13,481.20	-1.10%	17,288
Jun 17, 2026	13,600.70	13,741.85	13,561.70	13,631.50	13,631.50	-0.45%	13,342
Jun 16, 2026	13,830.15	13,871.40	13,663.00	13,692.85	13,692.85	-0.81%	33,791
Jun 15, 2026	13,515.00	13,959.00	13,515.00	13,805.25	13,805.25	3.25%	39,026
Jun 12, 2026	13,200.15	13,410.00	13,135.05	13,371.25	13,371.25	2.12%	85,099
Jun 11, 2026	12,952.10	13,217.00	12,952.10	13,093.30	13,093.30	0.13%	17,654
Jun 10, 2026	13,189.20	13,205.10	13,052.55	13,076.05	13,076.05	-0.33%	6,712
Jun 9, 2026	13,025.60	13,157.50	12,852.45	13,118.80	13,118.80	1.62%	15,503
Jun 8, 2026	12,920.95	13,020.00	12,849.55	12,909.15	12,909.15	-1.07%	22,082
Jun 5, 2026	13,077.00	13,181.40	12,914.50	13,048.60	13,048.60	-0.07%	19,462
Jun 4, 2026	12,990.10	13,260.00	12,947.25	13,058.10	13,058.10	0.03%	24,311
Jun 3, 2026	12,989.20	13,198.00	12,910.45	13,053.90	13,053.90	0.22%	37,865
Jun 2, 2026	12,799.85	13,045.00	12,723.20	13,025.80	13,025.80	0.65%	12,794
Jun 1, 2026	13,337.50	13,337.50	12,908.10	12,942.25	12,942.25	-1.35%	9,712
May 29, 2026	13,410.70	13,509.85	13,050.00	13,119.85	13,119.85	-1.84%	23,041
May 27, 2026	13,248.60	13,420.00	13,111.00	13,365.85	13,365.85	1.22%	29,740
May 26, 2026	13,170.00	13,327.50	13,140.00	13,205.05	13,205.05	0.26%	15,116
May 25, 2026	13,053.10	13,235.00	13,053.10	13,170.70	13,170.70	1.41%	29,049
May 22, 2026	13,173.75	13,173.75	12,973.20	12,987.45	12,987.45	-0.15%	14,166
May 21, 2026	13,089.05	13,146.00	12,938.50	13,006.55	13,006.55	0.07%	46,164