BOM:532725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18,399.70	18,474.95	18,005.20	18,378.50	18,378.50	1.39%	5,164
May 22, 2026	18,498.60	18,498.60	18,066.00	18,126.70	18,126.70	-1.41%	7,557
May 21, 2026	18,338.95	18,690.50	18,253.55	18,385.20	18,385.20	0.99%	12,313
May 20, 2026	18,164.95	18,327.90	17,916.65	18,205.65	18,205.65	0.59%	10,196
May 19, 2026	18,045.20	18,499.00	17,946.00	18,098.75	18,098.75	0.42%	25,680
May 18, 2026	17,440.45	18,088.00	17,233.60	18,023.35	18,023.35	3.87%	98,745
May 15, 2026	16,750.00	17,465.00	16,321.00	17,351.60	17,351.60	4.08%	32,878
May 14, 2026	15,788.30	16,699.00	15,788.30	16,670.70	16,670.70	5.67%	17,722
May 13, 2026	15,500.25	15,980.00	15,500.25	15,776.00	15,776.00	1.20%	5,958
May 12, 2026	16,299.85	16,299.85	15,526.15	15,589.45	15,589.45	-4.13%	4,939
May 11, 2026	16,100.00	16,321.00	15,915.95	16,260.65	16,260.65	0.86%	13,722
May 8, 2026	15,888.65	16,200.00	15,888.65	16,121.25	16,121.25	1.49%	5,946
May 7, 2026	15,889.15	15,947.55	15,467.15	15,885.00	15,885.00	0.93%	7,988
May 6, 2026	16,049.90	16,049.90	15,575.35	15,738.45	15,738.45	-0.65%	6,739
May 5, 2026	15,499.60	15,889.00	15,414.45	15,841.00	15,841.00	2.52%	5,418
May 4, 2026	15,550.00	15,680.00	15,354.50	15,452.25	15,452.25	0.08%	6,452
Apr 30, 2026	15,385.60	15,548.95	15,161.25	15,439.60	15,439.60	0.35%	9,535
Apr 29, 2026	15,491.55	15,567.70	15,235.00	15,385.60	15,385.60	0.62%	4,935
Apr 28, 2026	15,280.00	15,451.05	15,251.75	15,290.30	15,290.30	0.25%	5,869
Apr 27, 2026	15,250.20	15,310.10	15,040.55	15,251.70	15,251.70	1.29%	9,490
Apr 24, 2026	15,932.50	16,006.20	15,014.35	15,056.95	15,056.95	-4.37%	14,882
Apr 23, 2026	15,276.50	15,925.00	15,234.30	15,744.35	15,744.35	3.06%	15,808
Apr 22, 2026	14,980.00	15,300.00	14,920.00	15,276.50	15,276.50	2.24%	6,788
Apr 21, 2026	14,900.00	15,170.00	14,823.45	14,941.70	14,941.70	0.27%	4,763
Apr 20, 2026	15,194.95	15,194.95	14,806.30	14,900.95	14,900.95	-1.23%	16,691
Apr 17, 2026	15,058.50	15,165.00	14,949.60	15,086.85	15,086.85	0.67%	6,580
Apr 16, 2026	14,989.15	15,181.00	14,885.00	14,987.00	14,987.00	0.71%	14,310
Apr 15, 2026	14,700.20	14,988.25	14,591.50	14,881.00	14,881.00	2.44%	15,764
Apr 13, 2026	13,793.55	14,650.60	13,688.45	14,526.20	14,526.20	3.18%	25,531
Apr 10, 2026	13,955.80	14,257.60	13,955.80	14,078.25	14,078.25	1.01%	8,368
Apr 9, 2026	13,659.85	14,113.05	13,500.00	13,936.80	13,936.80	2.02%	7,710
Apr 8, 2026	14,000.00	14,000.00	13,489.95	13,660.90	13,660.90	1.94%	15,761
Apr 7, 2026	13,304.00	13,447.45	13,114.15	13,401.55	13,401.55	0.77%	5,543
Apr 6, 2026	13,197.45	13,340.50	12,952.75	13,298.80	13,298.80	1.48%	10,622
Apr 2, 2026	12,679.00	13,157.20	12,346.50	13,104.45	13,104.45	2.29%	13,234
Apr 1, 2026	12,724.65	12,978.00	12,242.80	12,811.35	12,811.35	6.14%	15,747
Mar 30, 2026	12,291.10	12,576.30	12,036.15	12,070.60	12,070.60	-2.87%	24,261
Mar 27, 2026	12,850.70	12,850.70	12,305.10	12,427.85	12,427.85	-3.59%	15,814
Mar 25, 2026	12,601.20	13,251.00	12,601.20	12,890.55	12,890.55	2.63%	18,785
Mar 24, 2026	12,600.85	12,710.00	12,346.70	12,559.95	12,559.95	1.01%	11,349
Mar 23, 2026	12,900.00	12,900.00	12,290.00	12,434.25	12,434.25	-3.90%	14,606
Mar 20, 2026	13,181.40	13,447.10	12,893.30	12,939.30	12,939.30	-1.66%	7,355
Mar 19, 2026	13,699.20	13,699.20	13,105.00	13,157.15	13,157.15	-3.98%	9,728
Mar 18, 2026	14,133.90	14,140.60	13,656.95	13,702.65	13,702.65	-2.33%	7,680
Mar 17, 2026	14,100.00	14,109.85	13,750.00	14,029.55	14,029.55	-0.40%	6,947
Mar 16, 2026	14,250.00	14,465.45	13,904.00	14,085.95	14,085.95	-1.20%	8,239
Mar 13, 2026	14,356.85	14,580.00	14,202.60	14,256.85	14,256.85	-1.84%	20,096
Mar 12, 2026	14,397.55	14,751.45	14,327.50	14,524.30	14,524.30	0.07%	5,487
Mar 11, 2026	14,725.95	14,845.95	14,317.55	14,513.60	14,513.60	-1.31%	10,887
Mar 10, 2026	15,234.00	15,399.00	14,654.55	14,706.65	14,706.65	-1.81%	20,358