BOM:532642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10,978.95	11,108.95	10,950.00	11,050.35	11,050.35	0.66%	212
Jul 17, 2026	11,465.40	11,465.40	10,925.00	10,978.15	10,978.15	-1.87%	274
Jul 16, 2026	11,330.40	11,330.40	11,098.30	11,187.05	11,187.05	0.45%	127
Jul 15, 2026	11,428.60	11,428.60	11,105.05	11,137.45	11,137.45	-0.60%	195
Jul 14, 2026	11,254.05	11,401.00	11,177.00	11,204.50	11,204.50	-1.39%	209
Jul 13, 2026	11,139.25	11,468.80	11,121.00	11,362.05	11,362.05	0.83%	393
Jul 10, 2026	11,243.75	11,555.00	11,077.00	11,268.45	11,268.45	1.24%	748
Jul 9, 2026	11,300.90	11,393.10	11,091.00	11,130.75	11,130.75	-1.71%	663
Jul 8, 2026	11,550.10	11,825.35	11,270.00	11,324.35	11,324.35	-3.83%	650
Jul 7, 2026	12,155.85	12,178.05	11,600.00	11,775.50	11,775.50	-3.13%	674
Jul 6, 2026	12,339.65	12,368.00	11,881.35	12,155.85	12,155.85	-1.23%	199
Jul 3, 2026	12,499.00	12,499.00	12,254.60	12,307.40	12,307.40	-0.50%	181
Jul 2, 2026	12,105.05	12,410.00	12,088.30	12,369.05	12,369.05	2.32%	332
Jul 1, 2026	12,153.55	12,238.00	12,070.00	12,088.30	12,088.30	0.22%	69
Jun 30, 2026	12,005.05	12,268.85	11,959.15	12,061.65	12,061.65	0.24%	204
Jun 29, 2026	12,000.05	12,350.00	12,000.05	12,032.70	12,032.70	-1.03%	165
Jun 25, 2026	12,000.35	12,358.60	12,000.35	12,158.05	12,158.05	-0.50%	139
Jun 24, 2026	12,482.15	12,482.15	12,185.00	12,219.55	12,219.55	-0.51%	96
Jun 23, 2026	12,556.00	12,580.00	12,250.00	12,282.15	12,282.15	-2.70%	357
Jun 22, 2026	12,681.00	12,701.95	12,556.10	12,623.50	12,623.50	0.21%	277
Jun 19, 2026	12,770.95	12,852.10	12,527.15	12,596.85	12,596.85	-1.89%	246
Jun 18, 2026	12,801.70	12,978.00	12,725.00	12,840.15	12,840.15	0.80%	308
Jun 17, 2026	12,700.00	12,816.95	12,624.00	12,738.15	12,738.15	0.04%	131
Jun 16, 2026	12,426.70	13,171.00	12,200.05	12,732.45	12,732.45	2.46%	1,145
Jun 15, 2026	12,495.00	12,639.55	12,395.00	12,426.70	12,426.70	1.38%	800
Jun 12, 2026	11,900.10	12,315.10	11,900.10	12,258.15	12,258.15	1.62%	455
Jun 11, 2026	12,399.10	12,399.10	12,000.00	12,062.75	12,062.75	-1.13%	338
Jun 10, 2026	12,397.05	12,456.20	12,050.00	12,201.15	12,201.15	-1.50%	154
Jun 9, 2026	12,253.20	12,450.00	12,171.90	12,387.10	12,387.10	0.78%	240
Jun 8, 2026	12,400.00	12,447.40	12,252.55	12,291.20	12,291.20	-1.60%	69
Jun 5, 2026	12,164.35	12,600.00	12,164.35	12,490.75	12,490.75	0.29%	246
Jun 4, 2026	12,670.00	12,670.00	12,410.00	12,454.30	12,454.30	0.01%	273
Jun 3, 2026	12,584.10	12,610.05	12,380.00	12,453.60	12,453.60	-0.63%	339
Jun 2, 2026	12,780.00	12,780.00	12,400.00	12,533.15	12,533.15	-2.61%	180
Jun 1, 2026	13,700.00	13,700.00	12,803.20	12,868.70	12,868.70	-1.88%	314
May 29, 2026	12,611.30	13,202.25	12,523.60	13,115.85	13,115.85	4.31%	445
May 27, 2026	12,501.90	12,690.00	12,451.00	12,573.60	12,573.60	0.57%	287
May 26, 2026	12,390.95	12,656.95	12,390.95	12,501.90	12,501.90	-0.30%	275
May 25, 2026	12,800.05	12,800.05	12,510.00	12,538.90	12,538.90	-0.81%	315
May 22, 2026	12,250.05	12,869.85	12,250.05	12,641.10	12,641.10	-0.25%	133
May 21, 2026	12,612.70	12,792.85	12,500.00	12,672.50	12,672.50	0.77%	199
May 20, 2026	12,431.00	12,720.00	12,431.00	12,576.15	12,576.15	-0.86%	243
May 19, 2026	12,667.95	12,705.15	12,450.05	12,684.70	12,684.70	0.28%	273
May 18, 2026	12,110.65	12,747.00	12,068.85	12,649.50	12,649.50	2.28%	198
May 15, 2026	12,525.15	12,900.00	12,319.70	12,367.60	12,367.60	-1.18%	538
May 14, 2026	12,405.70	12,861.00	12,397.95	12,514.70	12,514.70	-0.09%	421
May 13, 2026	12,382.30	12,700.00	12,262.45	12,525.65	12,525.65	1.16%	296
May 12, 2026	12,300.15	12,550.00	12,150.00	12,382.15	12,382.15	-1.14%	243
May 11, 2026	12,750.00	12,913.90	12,501.95	12,524.80	12,524.80	-4.83%	608
May 8, 2026	12,870.10	13,216.15	12,848.65	13,159.90	13,159.90	1.46%	275