BOM:532538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11,898.45	12,004.65	11,800.05	11,904.70	11,904.70	0.48%	24,201
Jul 30, 2026	11,773.05	11,863.80	11,755.00	11,847.75	11,847.75	0.76%	12,743
Jul 29, 2026	12,020.00	12,087.00	11,980.85	11,998.00	11,758.00	0.24%	15,721
Jul 28, 2026	11,841.85	12,047.40	11,822.95	11,969.00	11,729.58	0.68%	22,691
Jul 27, 2026	11,900.00	11,965.20	11,756.10	11,888.60	11,650.79	0.41%	15,950
Jul 24, 2026	11,558.65	11,878.50	11,558.65	11,839.55	11,602.72	-0.58%	7,092
Jul 23, 2026	11,789.90	11,960.75	11,778.20	11,908.35	11,670.14	0.13%	18,104
Jul 22, 2026	12,119.95	12,150.00	11,861.25	11,892.90	11,655.00	-1.66%	20,210
Jul 21, 2026	12,124.95	12,131.95	11,932.50	12,093.65	11,851.74	1.65%	30,239
Jul 20, 2026	11,730.05	12,000.00	11,676.10	11,897.80	11,659.80	1.47%	20,038
Jul 17, 2026	11,685.50	11,799.00	11,667.40	11,725.55	11,491.00	-0.46%	4,534
Jul 16, 2026	11,850.15	11,876.00	11,712.55	11,779.85	11,544.21	-0.26%	34,451
Jul 15, 2026	11,475.55	11,857.85	11,475.55	11,810.35	11,574.10	2.77%	14,200
Jul 14, 2026	11,499.00	11,544.45	11,355.00	11,491.50	11,261.63	-0.79%	4,119
Jul 13, 2026	11,507.90	11,641.85	11,507.90	11,583.30	11,351.60	-1.11%	5,110
Jul 10, 2026	11,506.85	11,725.00	11,506.85	11,713.55	11,479.24	1.72%	6,552
Jul 9, 2026	11,303.85	11,610.00	11,303.85	11,515.90	11,285.54	1.38%	33,086
Jul 8, 2026	11,333.25	11,612.10	11,287.15	11,359.00	11,131.78	-2.54%	10,398
Jul 7, 2026	11,628.50	11,751.00	11,609.00	11,654.55	11,421.42	-0.07%	3,926
Jul 6, 2026	11,799.55	11,799.55	11,631.00	11,662.65	11,429.36	-0.51%	3,937
Jul 3, 2026	11,560.70	11,740.00	11,560.70	11,722.20	11,487.72	1.62%	6,820
Jul 2, 2026	11,475.65	11,565.60	11,447.25	11,534.85	11,304.11	0.65%	23,104
Jul 1, 2026	11,270.95	11,480.00	11,270.95	11,460.15	11,230.91	1.69%	8,495
Jun 30, 2026	11,386.45	11,386.45	11,220.00	11,269.85	11,044.42	-0.59%	18,309
Jun 29, 2026	11,418.30	11,538.45	11,315.00	11,336.20	11,109.44	-1.37%	10,896
Jun 25, 2026	11,434.35	11,671.05	11,434.35	11,493.30	11,263.40	0.48%	42,854
Jun 24, 2026	11,263.10	11,474.00	11,262.90	11,438.45	11,209.64	1.13%	9,038
Jun 23, 2026	11,399.25	11,423.40	11,266.80	11,310.80	11,084.55	-0.79%	16,058
Jun 22, 2026	11,390.90	11,414.95	11,311.15	11,401.25	11,173.19	0.27%	86,391
Jun 19, 2026	11,349.95	11,477.00	11,303.00	11,370.95	11,143.49	-0.55%	13,673
Jun 18, 2026	11,400.00	11,452.90	11,240.50	11,434.05	11,205.33	0.57%	69,006
Jun 17, 2026	11,390.00	11,420.00	11,318.95	11,369.35	11,141.93	-0.17%	102,136
Jun 16, 2026	11,430.45	11,500.00	11,368.00	11,388.95	11,161.13	-0.74%	9,044
Jun 15, 2026	11,298.65	11,566.00	11,298.60	11,473.75	11,244.24	3.29%	11,921
Jun 12, 2026	10,891.15	11,151.00	10,850.00	11,107.95	10,885.75	2.53%	20,732
Jun 11, 2026	10,851.60	10,937.15	10,705.00	10,833.85	10,617.14	-0.30%	12,777
Jun 10, 2026	10,929.45	10,952.50	10,818.50	10,866.15	10,648.79	-0.41%	37,458
Jun 9, 2026	10,780.45	10,980.00	10,780.00	10,910.55	10,692.30	1.05%	6,298
Jun 8, 2026	10,860.25	10,897.25	10,750.00	10,797.30	10,581.32	-1.04%	8,278
Jun 5, 2026	11,148.10	11,148.10	10,847.00	10,910.75	10,692.50	-0.77%	10,461
Jun 4, 2026	11,140.70	11,147.65	10,962.50	10,995.55	10,775.60	-0.96%	56,179
Jun 3, 2026	11,102.40	11,199.00	11,023.00	11,101.80	10,879.73	-0.63%	19,994
Jun 2, 2026	11,101.85	11,200.00	11,080.00	11,172.15	10,948.67	-0.56%	11,725
Jun 1, 2026	11,544.55	11,570.00	11,218.15	11,234.85	11,010.12	-1.87%	15,122
May 29, 2026	11,649.60	11,774.95	11,342.65	11,449.30	11,220.28	-2.07%	36,811
May 27, 2026	11,638.50	11,750.00	11,606.60	11,691.55	11,457.68	0.56%	28,657
May 26, 2026	11,722.85	11,752.45	11,580.00	11,626.25	11,393.69	-0.82%	13,533
May 25, 2026	11,575.95	11,795.00	11,575.95	11,722.85	11,488.35	1.28%	10,258
May 22, 2026	11,451.00	11,646.70	11,451.00	11,574.90	11,343.36	0.82%	17,197
May 21, 2026	11,544.75	11,544.75	11,376.00	11,481.20	11,251.54	0.69%	36,986