BOM:532725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	15,449.60	15,449.60	14,682.30	14,977.35	14,977.35	-1.15%	24,696
Mar 6, 2026	14,700.05	15,577.95	14,700.05	15,152.35	15,152.35	3.26%	34,461
Mar 5, 2026	14,550.80	14,988.80	14,506.00	14,674.25	14,674.25	0.99%	36,564
Mar 4, 2026	13,989.05	14,600.00	13,989.05	14,530.70	14,530.70	3.87%	42,470
Mar 2, 2026	13,227.80	14,090.00	13,198.95	13,989.00	13,989.00	3.63%	31,372
Feb 27, 2026	13,888.45	13,888.45	13,461.20	13,499.55	13,499.55	-1.76%	3,818
Feb 26, 2026	13,380.00	13,844.95	13,380.00	13,742.05	13,742.05	2.09%	11,423
Feb 25, 2026	13,340.05	13,505.85	13,280.00	13,460.35	13,460.35	1.30%	3,998
Feb 24, 2026	13,235.40	13,340.00	13,094.00	13,287.40	13,287.40	-0.60%	2,648
Feb 23, 2026	13,499.95	13,638.00	13,141.10	13,367.50	13,367.50	0.67%	6,121
Feb 20, 2026	13,292.25	13,580.00	13,229.00	13,278.90	13,278.90	-0.47%	2,749
Feb 19, 2026	13,424.75	13,519.00	13,287.85	13,341.20	13,341.20	-0.20%	2,062
Feb 18, 2026	13,255.00	13,481.00	13,213.60	13,368.35	13,368.35	0.80%	1,784
Feb 17, 2026	13,090.05	13,315.00	13,036.95	13,261.85	13,261.85	1.20%	2,346
Feb 16, 2026	13,025.05	13,146.70	12,850.25	13,104.85	13,104.85	0.46%	3,345
Feb 13, 2026	13,279.90	13,280.00	12,950.00	13,044.30	13,044.30	-2.58%	3,972
Feb 12, 2026	13,499.35	13,499.35	13,216.75	13,390.30	13,390.30	-0.42%	3,111
Feb 11, 2026	13,499.95	13,499.95	13,295.35	13,447.15	13,447.15	0.18%	1,974
Feb 10, 2026	13,451.20	13,583.35	13,390.00	13,422.65	13,422.65	0.26%	1,729
Feb 9, 2026	13,099.80	13,443.60	12,980.00	13,388.30	13,388.30	2.98%	7,407
Feb 6, 2026	13,447.80	13,447.85	12,862.60	13,000.95	13,000.95	-2.84%	4,960
Feb 5, 2026	13,577.05	13,654.00	13,230.00	13,380.90	13,380.90	-1.37%	3,129
Feb 4, 2026	13,942.10	14,129.05	13,339.00	13,566.85	13,566.85	-2.18%	12,725