BOM:532538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11,544.55	11,570.00	11,218.15	11,234.85	11,234.85	-1.87%	15,122
May 29, 2026	11,649.60	11,774.95	11,342.65	11,449.30	11,449.30	-2.07%	36,811
May 27, 2026	11,638.50	11,750.00	11,606.60	11,691.55	11,691.55	0.56%	28,657
May 26, 2026	11,722.85	11,752.45	11,580.00	11,626.25	11,626.25	-0.82%	13,533
May 25, 2026	11,575.95	11,795.00	11,575.95	11,722.85	11,722.85	1.28%	10,258
May 22, 2026	11,451.00	11,646.70	11,451.00	11,574.90	11,574.90	0.82%	17,197
May 21, 2026	11,544.75	11,544.75	11,376.00	11,481.20	11,481.20	0.69%	36,986
May 20, 2026	11,256.80	11,430.00	11,213.00	11,402.15	11,402.15	0.29%	10,219
May 19, 2026	11,579.65	11,579.65	11,343.65	11,368.65	11,368.65	-1.57%	18,158
May 18, 2026	11,401.00	11,589.60	11,255.65	11,550.00	11,550.00	0.52%	8,348
May 15, 2026	11,627.70	11,723.00	11,460.10	11,489.85	11,489.85	-1.83%	6,241
May 14, 2026	11,571.80	11,769.00	11,546.90	11,704.05	11,704.05	1.14%	7,545
May 13, 2026	11,500.00	11,650.00	11,435.20	11,571.80	11,571.80	0.48%	9,226
May 12, 2026	11,840.15	11,866.55	11,506.00	11,516.85	11,516.85	-2.89%	9,185
May 11, 2026	11,854.90	11,937.95	11,780.15	11,859.65	11,859.65	-0.74%	37,257
May 8, 2026	12,099.95	12,106.25	11,885.00	11,948.20	11,948.20	-1.62%	14,258
May 7, 2026	12,103.10	12,270.00	12,103.10	12,144.45	12,144.45	0.42%	29,976
May 6, 2026	11,964.60	12,138.60	11,945.50	12,093.50	12,093.50	1.08%	18,991
May 5, 2026	11,689.95	11,987.50	11,629.80	11,964.45	11,964.45	1.79%	9,545
May 4, 2026	11,695.15	11,790.00	11,590.00	11,754.55	11,754.55	1.48%	12,072
Apr 30, 2026	11,796.90	11,796.90	11,482.05	11,582.80	11,582.80	-2.08%	59,388
Apr 29, 2026	11,899.45	12,061.00	11,815.00	11,829.40	11,829.40	0.11%	34,782
Apr 28, 2026	12,300.10	12,300.10	11,789.80	11,816.40	11,816.40	-1.64%	19,894
Apr 27, 2026	12,150.00	12,235.00	11,873.30	12,013.20	12,013.20	0.02%	21,508
Apr 24, 2026	12,297.80	12,297.80	11,953.65	12,010.50	12,010.50	-1.13%	28,705
Apr 23, 2026	12,100.80	12,214.95	11,944.60	12,147.45	12,147.45	-0.39%	15,920
Apr 22, 2026	12,032.00	12,223.15	12,005.00	12,195.00	12,195.00	1.35%	105,472
Apr 21, 2026	11,848.95	12,061.90	11,800.70	12,032.20	12,032.20	1.02%	6,270
Apr 20, 2026	11,950.05	12,063.95	11,816.00	11,911.30	11,911.30	0.20%	13,231
Apr 17, 2026	11,750.60	11,930.00	11,742.75	11,887.30	11,887.30	0.50%	5,684
Apr 16, 2026	11,886.95	11,886.95	11,707.85	11,828.20	11,828.20	0.50%	18,752
Apr 15, 2026	11,999.70	11,999.70	11,711.85	11,769.75	11,769.75	2.35%	12,323
Apr 13, 2026	11,311.05	11,519.00	11,283.35	11,499.90	11,499.90	-0.78%	7,812
Apr 10, 2026	11,547.75	11,640.00	11,480.00	11,589.90	11,589.90	1.29%	66,394
Apr 9, 2026	11,549.85	11,549.85	11,384.15	11,442.05	11,442.05	-1.36%	21,386
Apr 8, 2026	11,574.85	11,777.30	11,384.85	11,599.50	11,599.50	6.13%	15,044
Apr 7, 2026	10,951.00	10,956.00	10,775.00	10,929.80	10,929.80	-0.20%	5,350
Apr 6, 2026	10,626.65	10,970.00	10,539.45	10,951.70	10,951.70	3.06%	14,579
Apr 2, 2026	10,649.95	10,663.30	10,384.10	10,626.70	10,626.70	-0.81%	34,519
Apr 1, 2026	10,744.95	11,049.25	10,648.85	10,713.40	10,713.40	-0.29%	35,927
Mar 30, 2026	10,910.75	10,980.00	10,550.00	10,744.95	10,744.95	-2.78%	21,433
Mar 27, 2026	11,150.45	11,150.45	10,970.05	11,051.85	11,051.85	-1.36%	13,987
Mar 25, 2026	10,889.90	11,238.60	10,869.15	11,204.45	11,204.45	4.12%	31,874
Mar 24, 2026	10,688.05	10,860.00	10,476.60	10,760.85	10,760.85	3.87%	18,871
Mar 23, 2026	10,927.75	10,927.75	10,329.00	10,359.75	10,359.75	-5.20%	10,597
Mar 20, 2026	10,925.40	10,975.00	10,860.00	10,927.75	10,927.75	1.08%	11,558
Mar 19, 2026	11,198.55	11,198.55	10,780.00	10,811.00	10,811.00	-3.87%	7,254
Mar 18, 2026	11,286.40	11,286.40	11,118.40	11,246.60	11,246.60	1.19%	11,869
Mar 17, 2026	11,099.65	11,160.00	10,993.15	11,113.95	11,113.95	0.13%	14,455
Mar 16, 2026	10,625.70	11,140.00	10,625.70	11,099.65	11,099.65	4.64%	42,420