BOM:532642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11,400.15	11,721.45	11,264.20	11,319.40	11,319.40	-4.36%	2,340
Mar 27, 2026	12,549.50	12,549.50	11,821.35	11,836.00	11,836.00	-4.88%	11,712
Mar 25, 2026	12,815.05	13,200.00	12,350.00	12,443.50	12,443.50	-2.65%	11,817
Mar 24, 2026	14,200.00	14,200.00	12,666.15	12,781.75	12,781.75	-7.45%	1,522
Mar 23, 2026	14,622.50	14,779.60	13,700.00	13,810.50	13,810.50	-9.02%	1,539
Mar 20, 2026	16,050.05	16,369.00	14,615.00	15,180.20	15,180.20	-5.14%	3,720
Mar 19, 2026	16,798.80	17,020.00	15,836.25	16,002.35	16,002.35	-4.03%	580
Mar 18, 2026	16,811.00	16,905.00	16,570.10	16,674.40	16,674.40	-0.04%	17,258
Mar 17, 2026	16,300.00	17,166.25	16,051.00	16,681.65	16,681.65	2.81%	281
Mar 16, 2026	15,598.75	16,498.85	15,284.00	16,226.35	16,226.35	4.02%	8,742
Mar 13, 2026	15,960.00	15,960.00	15,535.90	15,598.75	15,598.75	-2.27%	30,216
Mar 12, 2026	16,140.00	16,620.00	15,622.45	15,960.80	15,960.80	-1.03%	30,350
Mar 11, 2026	16,550.00	16,632.75	16,005.00	16,126.50	16,126.50	-2.04%	2,723
Mar 10, 2026	16,000.00	16,557.80	15,830.00	16,462.65	16,462.65	3.83%	242
Mar 9, 2026	15,881.65	16,297.65	15,740.00	15,856.10	15,856.10	-4.19%	307
Mar 6, 2026	16,164.00	16,875.55	16,164.00	16,549.85	16,549.85	2.32%	189
Mar 5, 2026	16,107.35	16,284.35	15,929.60	16,174.30	16,174.30	0.42%	137
Mar 4, 2026	16,100.05	16,286.00	15,873.15	16,107.35	16,107.35	-1.51%	109
Mar 2, 2026	16,000.00	16,587.00	16,000.00	16,354.70	16,354.70	-1.28%	21,308
Feb 27, 2026	17,139.00	17,139.00	16,460.00	16,566.95	16,566.95	-3.70%	17,343
Feb 26, 2026	17,087.95	17,300.00	17,050.00	17,203.60	17,203.60	0.81%	30,143
Feb 25, 2026	17,293.00	17,418.25	17,010.10	17,065.25	17,065.25	-0.53%	83
Feb 24, 2026	17,022.00	17,200.00	16,860.00	17,156.15	17,156.15	-0.62%	6,253
Feb 23, 2026	17,161.00	17,325.00	16,994.00	17,263.60	17,263.60	0.14%	87
Feb 20, 2026	17,265.00	17,426.80	17,014.50	17,239.10	17,239.10	-0.15%	146
Feb 19, 2026	17,944.95	17,944.95	17,175.00	17,264.35	17,264.35	-2.59%	26,223
Feb 18, 2026	17,255.00	18,000.00	17,255.00	17,722.50	17,722.50	0.33%	113
Feb 17, 2026	18,150.00	18,701.00	17,213.00	17,664.00	17,664.00	-0.27%	329
Feb 16, 2026	17,532.80	17,777.00	17,187.35	17,712.00	17,712.00	1.66%	222
Feb 13, 2026	17,335.00	17,534.85	16,800.00	17,422.20	17,422.20	0.50%	167
Feb 12, 2026	17,699.95	17,699.95	17,225.00	17,334.70	17,334.70	-0.96%	189
Feb 11, 2026	17,671.05	17,671.05	17,430.05	17,502.90	17,502.90	-0.95%	79
Feb 10, 2026	17,700.00	18,195.00	17,433.05	17,671.60	17,671.60	0.87%	32,438
Feb 9, 2026	18,720.00	18,720.00	17,448.80	17,519.10	17,519.10	-0.80%	327
Feb 6, 2026	16,720.05	18,058.05	16,720.05	17,660.05	17,660.05	0.84%	10,236
Feb 5, 2026	18,069.00	18,069.00	17,432.80	17,513.80	17,513.80	-3.77%	19,166
Feb 4, 2026	17,797.00	18,250.00	17,767.60	18,200.75	18,200.75	3.03%	37
Feb 3, 2026	18,000.00	18,000.00	17,500.00	17,665.70	17,665.70	0.68%	139
Feb 2, 2026	17,528.65	17,619.00	16,895.00	17,546.95	17,546.95	1.05%	24,157
Feb 1, 2026	17,800.00	17,886.95	17,238.55	17,365.00	17,365.00	-2.16%	92
Jan 30, 2026	16,923.00	17,890.00	16,923.00	17,747.50	17,747.50	4.13%	158
Jan 29, 2026	17,150.00	17,186.40	16,903.60	17,043.20	17,043.20	0.28%	75
Jan 28, 2026	17,133.75	17,133.75	16,802.15	16,995.75	16,995.75	1.67%	84
Jan 27, 2026	16,999.90	17,004.00	16,421.80	16,715.90	16,715.90	0.34%	28,374
Jan 23, 2026	17,260.00	17,486.95	16,530.00	16,659.65	16,659.65	-3.20%	224
Jan 22, 2026	17,175.00	17,302.05	16,900.00	17,210.95	17,210.95	0.82%	109
Jan 21, 2026	16,710.20	17,229.90	16,445.65	17,071.20	17,071.20	1.50%	239
Jan 20, 2026	17,398.80	17,398.80	16,710.15	16,818.15	16,818.15	-2.90%	30,320
Jan 19, 2026	17,654.75	17,688.10	17,249.50	17,320.80	17,320.80	-3.16%	30,388
Jan 16, 2026	17,833.10	18,968.95	17,833.10	17,885.95	17,885.95	-3.47%	30,341