BOM:532642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13,239.85	13,239.85	12,924.05	12,970.85	12,970.85	0.09%	288
May 6, 2026	12,649.95	13,099.85	12,615.80	12,959.05	12,959.05	3.16%	233
May 5, 2026	12,151.05	12,962.40	12,151.05	12,561.85	12,561.85	1.76%	1,346
May 4, 2026	12,477.05	12,615.05	12,238.85	12,345.15	12,345.15	-0.40%	591
Apr 30, 2026	12,644.85	12,799.95	12,344.00	12,395.35	12,395.35	-1.96%	372
Apr 29, 2026	12,975.10	12,975.10	12,539.00	12,642.80	12,642.80	-1.59%	519
Apr 28, 2026	12,970.00	13,000.00	12,800.00	12,846.65	12,846.65	-1.00%	382
Apr 27, 2026	12,950.00	13,380.70	12,901.00	12,976.95	12,976.95	0.09%	747
Apr 24, 2026	13,090.55	13,090.55	12,802.00	12,964.85	12,964.85	-0.96%	372
Apr 23, 2026	13,100.00	13,185.85	13,000.20	13,090.60	13,090.60	-1.39%	469
Apr 22, 2026	13,350.00	13,376.90	13,150.00	13,275.50	13,275.50	-0.34%	321
Apr 21, 2026	13,075.75	13,442.05	13,075.00	13,320.75	13,320.75	1.91%	806
Apr 20, 2026	13,400.05	13,500.00	13,041.00	13,071.00	13,071.00	-1.92%	1,190
Apr 17, 2026	13,499.55	13,499.55	13,200.00	13,327.35	13,327.35	0.82%	919
Apr 16, 2026	13,225.25	13,470.70	13,119.15	13,219.15	13,219.15	-0.05%	962
Apr 15, 2026	13,600.05	13,890.70	13,113.75	13,226.10	13,226.10	-1.60%	1,284
Apr 13, 2026	13,479.95	13,644.65	12,999.00	13,441.75	13,441.75	-1.02%	1,265
Apr 10, 2026	13,299.35	13,580.70	13,217.00	13,580.70	13,580.70	5.00%	379
Apr 9, 2026	12,756.00	13,052.00	12,600.00	12,934.00	12,934.00	3.37%	1,938
Apr 8, 2026	12,160.05	12,512.30	12,160.05	12,512.30	12,512.30	5.00%	1,021
Apr 7, 2026	11,900.00	12,151.90	11,800.00	11,916.50	11,916.50	-0.77%	598
Apr 6, 2026	11,955.20	12,300.00	11,592.15	12,008.95	12,008.95	0.68%	692
Apr 2, 2026	11,600.00	11,965.00	11,348.00	11,927.85	11,927.85	1.11%	644
Apr 1, 2026	11,401.40	11,885.35	11,401.40	11,797.10	11,797.10	4.22%	1,221
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