BOM:532725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18,411.45	18,605.00	18,125.05	18,373.80	18,373.80	1.79%	4,043
Jul 30, 2026	18,090.00	18,120.00	17,854.05	18,050.35	18,050.35	-0.13%	2,919
Jul 29, 2026	18,243.00	18,529.95	18,000.00	18,073.45	18,073.45	-0.94%	4,986
Jul 28, 2026	18,630.00	18,708.45	18,100.40	18,244.55	18,244.55	-1.98%	3,712
Jul 27, 2026	18,736.55	18,736.55	18,371.30	18,623.75	18,612.75	0.73%	3,029
Jul 24, 2026	18,614.40	18,614.40	18,350.00	18,489.15	18,478.23	-0.64%	2,994
Jul 23, 2026	18,859.95	18,945.95	18,522.00	18,608.40	18,597.41	-1.17%	1,964
Jul 22, 2026	19,067.10	19,160.55	18,738.95	18,827.75	18,816.63	-1.26%	6,563
Jul 21, 2026	19,050.45	19,137.45	18,859.10	19,067.10	19,055.84	0.20%	6,652
Jul 20, 2026	18,628.50	19,115.00	18,548.65	19,029.75	19,018.51	3.08%	12,528
Jul 17, 2026	18,449.25	18,592.75	18,254.75	18,460.65	18,449.75	0.37%	3,363
Jul 16, 2026	18,544.65	18,620.00	18,125.05	18,391.80	18,380.94	0.61%	4,211
Jul 15, 2026	18,339.45	18,693.45	18,244.35	18,280.70	18,269.90	-0.03%	4,802
Jul 14, 2026	18,100.05	18,310.00	17,936.45	18,286.00	18,275.20	0.79%	4,250
Jul 13, 2026	18,052.15	18,347.95	17,963.40	18,141.85	18,131.13	-0.52%	6,663
Jul 10, 2026	17,499.85	18,279.85	17,261.40	18,236.80	18,226.03	4.94%	12,522
Jul 9, 2026	18,019.60	18,051.30	17,038.55	17,377.75	17,367.49	-3.24%	31,817
Jul 8, 2026	18,181.90	18,310.50	17,796.95	17,959.40	17,948.79	-1.71%	18,456
Jul 7, 2026	18,399.95	18,515.05	17,631.65	18,271.15	18,260.36	-1.43%	7,849
Jul 6, 2026	18,500.05	18,862.95	18,419.00	18,535.65	18,524.70	0.07%	6,630
Jul 3, 2026	18,749.95	18,849.95	18,283.85	18,521.90	18,510.96	-0.65%	21,449
Jul 2, 2026	18,808.00	18,817.00	18,369.20	18,642.40	18,631.39	0.19%	9,174
Jul 1, 2026	18,756.00	18,970.00	18,496.55	18,606.80	18,595.81	-0.42%	10,323
Jun 30, 2026	17,902.00	18,771.00	17,821.45	18,685.60	18,674.56	5.00%	13,041
Jun 29, 2026	17,451.00	17,894.00	17,292.45	17,796.05	17,785.54	2.19%	7,837
Jun 25, 2026	17,919.65	18,046.35	17,350.05	17,414.50	17,404.21	-2.46%	3,651
Jun 24, 2026	18,326.35	18,362.95	17,758.75	17,854.10	17,843.55	-1.88%	4,144
Jun 23, 2026	18,519.95	18,534.00	18,035.25	18,196.35	18,185.60	-1.27%	6,478
Jun 22, 2026	18,179.80	18,490.00	17,858.30	18,430.90	18,420.01	2.12%	6,104
Jun 19, 2026	17,770.55	18,377.55	17,729.05	18,048.90	18,038.24	1.57%	15,375
Jun 18, 2026	17,569.90	17,874.50	17,457.00	17,770.50	17,760.00	1.71%	8,144
Jun 17, 2026	16,900.80	17,612.55	16,866.20	17,471.90	17,461.58	3.41%	12,109
Jun 16, 2026	17,399.95	17,399.95	16,843.25	16,895.85	16,885.87	-2.20%	7,302
Jun 15, 2026	17,479.80	17,553.95	17,197.95	17,275.85	17,265.65	0.81%	3,656
Jun 12, 2026	17,400.00	17,575.00	17,060.00	17,137.05	17,126.93	-0.06%	8,335
Jun 11, 2026	17,771.85	18,011.55	17,083.20	17,146.75	17,136.62	-3.08%	7,661
Jun 10, 2026	18,302.05	18,400.05	17,640.05	17,691.00	17,680.55	-3.08%	3,755
Jun 9, 2026	18,279.95	18,381.45	18,153.10	18,254.10	18,243.32	0.63%	5,006
Jun 8, 2026	18,200.15	18,496.65	18,023.55	18,139.80	18,129.09	-1.59%	5,054
Jun 5, 2026	18,302.05	18,737.95	18,302.05	18,432.15	18,421.26	0.74%	7,376
Jun 4, 2026	18,570.00	18,770.00	18,260.00	18,296.20	18,285.39	-1.49%	11,291
Jun 3, 2026	18,382.00	18,730.00	18,284.75	18,573.15	18,562.18	1.00%	11,848
Jun 2, 2026	18,198.95	18,436.90	17,830.00	18,389.20	18,378.34	1.03%	5,274
Jun 1, 2026	18,455.00	18,455.05	18,129.10	18,201.95	18,191.20	-0.40%	11,510
May 29, 2026	18,700.55	18,880.00	18,017.75	18,274.45	18,263.66	-2.06%	20,013
May 27, 2026	18,472.95	18,789.00	18,439.85	18,659.15	18,648.13	0.99%	12,646
May 26, 2026	18,310.10	18,547.00	18,279.85	18,475.40	18,464.49	0.53%	13,718
May 25, 2026	18,399.70	18,474.95	18,005.20	18,378.50	18,367.64	1.39%	5,164
May 22, 2026	18,498.60	18,498.60	18,066.00	18,126.70	18,115.99	-1.41%	7,557
May 21, 2026	18,338.95	18,690.50	18,253.55	18,385.20	18,374.34	0.99%	12,313