BOM:532725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18,179.80	18,490.00	17,858.30	18,430.90	18,430.90	2.12%	6,104
Jun 19, 2026	17,770.55	18,377.55	17,729.05	18,048.90	18,048.90	1.57%	15,375
Jun 18, 2026	17,569.90	17,874.50	17,457.00	17,770.50	17,770.50	1.71%	8,144
Jun 17, 2026	16,900.80	17,612.55	16,866.20	17,471.90	17,471.90	3.41%	12,109
Jun 16, 2026	17,399.95	17,399.95	16,843.25	16,895.85	16,895.85	-2.20%	7,302
Jun 15, 2026	17,479.80	17,553.95	17,197.95	17,275.85	17,275.85	0.81%	3,656
Jun 12, 2026	17,400.00	17,575.00	17,060.00	17,137.05	17,137.05	-0.06%	8,335
Jun 11, 2026	17,771.85	18,011.55	17,083.20	17,146.75	17,146.75	-3.08%	7,661
Jun 10, 2026	18,302.05	18,400.05	17,640.05	17,691.00	17,691.00	-3.08%	3,755
Jun 9, 2026	18,279.95	18,381.45	18,153.10	18,254.10	18,254.10	0.63%	5,006
Jun 8, 2026	18,200.15	18,496.65	18,023.55	18,139.80	18,139.80	-1.59%	5,054
Jun 5, 2026	18,302.05	18,737.95	18,302.05	18,432.15	18,432.15	0.74%	7,376
Jun 4, 2026	18,570.00	18,770.00	18,260.00	18,296.20	18,296.20	-1.49%	11,287
Jun 3, 2026	18,382.00	18,730.00	18,284.75	18,573.15	18,573.15	1.00%	11,848
Jun 2, 2026	18,198.95	18,436.90	17,830.00	18,389.20	18,389.20	1.03%	5,274
Jun 1, 2026	18,455.00	18,455.05	18,129.10	18,201.95	18,201.95	-0.40%	11,510
May 29, 2026	18,700.55	18,880.00	18,017.75	18,274.45	18,274.45	-2.06%	20,013
May 27, 2026	18,472.95	18,789.00	18,439.85	18,659.15	18,659.15	0.99%	12,646
May 26, 2026	18,310.10	18,547.00	18,279.85	18,475.40	18,475.40	0.53%	13,718
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