BOM:532827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37,959.25	38,660.00	37,621.90	38,146.20	38,146.20	0.08%	729
May 27, 2026	38,289.95	38,409.95	37,913.30	38,114.00	38,114.00	-0.16%	414
May 26, 2026	38,500.15	38,650.00	38,100.00	38,324.60	38,174.60	-0.58%	521
May 25, 2026	39,496.70	40,100.00	38,450.00	38,547.10	38,396.23	-2.37%	1,250
May 22, 2026	39,498.55	40,474.85	38,323.15	39,480.95	39,326.42	2.81%	7,729
May 21, 2026	38,280.00	39,568.90	37,681.40	38,402.60	38,252.29	0.32%	3,595
May 20, 2026	38,600.20	38,714.25	38,050.00	38,279.60	38,129.78	-1.13%	536
May 19, 2026	37,500.05	38,800.00	37,437.35	38,717.65	38,566.11	3.19%	2,072
May 18, 2026	36,650.05	37,585.00	36,245.15	37,520.30	37,373.45	1.97%	5,574
May 15, 2026	35,980.25	36,890.00	35,980.25	36,795.80	36,651.78	1.63%	779
May 14, 2026	35,574.95	36,499.00	35,380.00	36,206.45	36,064.74	2.60%	468
May 13, 2026	35,001.85	35,800.00	34,886.15	35,287.95	35,149.84	0.57%	324
May 12, 2026	36,499.85	36,499.85	34,998.80	35,088.85	34,951.51	-3.11%	251
May 11, 2026	37,003.50	37,090.00	36,120.05	36,214.40	36,072.66	-2.98%	274
May 8, 2026	37,200.30	37,474.95	36,844.35	37,326.50	37,180.41	0.06%	197
May 7, 2026	37,499.95	37,645.30	37,175.00	37,304.15	37,158.14	-0.66%	579
May 6, 2026	37,439.20	37,650.00	37,144.80	37,553.50	37,406.52	0.46%	308
May 5, 2026	36,900.05	37,499.95	36,778.00	37,380.40	37,234.10	1.28%	251
May 4, 2026	37,887.00	37,887.00	36,800.00	36,909.25	36,764.79	0.45%	324
Apr 30, 2026	36,000.05	37,085.00	36,000.05	36,742.15	36,598.34	-0.39%	605
Apr 29, 2026	37,601.05	37,665.00	36,710.15	36,887.55	36,743.17	-1.54%	238
Apr 28, 2026	38,199.60	38,199.60	37,191.15	37,463.20	37,316.57	-0.68%	900
Apr 27, 2026	37,650.25	38,222.25	37,410.00	37,719.80	37,572.17	0.19%	357
Apr 24, 2026	37,981.15	38,221.60	37,550.20	37,647.00	37,499.65	-0.88%	447
Apr 23, 2026	37,998.75	38,299.65	37,274.80	37,981.15	37,832.49	0.58%	549
Apr 22, 2026	37,900.05	38,120.00	37,701.05	37,762.85	37,615.05	-0.54%	777
Apr 21, 2026	38,350.70	38,551.65	37,919.40	37,966.05	37,817.45	-1.13%	1,941
Apr 20, 2026	37,975.00	38,500.00	37,364.00	38,400.65	38,250.35	1.23%	1,337
Apr 17, 2026	37,671.45	38,285.70	37,119.65	37,935.70	37,787.22	2.61%	1,026
Apr 16, 2026	36,999.25	37,120.90	36,496.30	36,971.45	36,826.75	1.22%	1,787
Apr 15, 2026	36,250.00	36,990.00	36,079.45	36,527.45	36,384.48	1.85%	1,707
Apr 13, 2026	35,315.00	36,378.20	35,315.00	35,862.40	35,722.04	-0.53%	884
Apr 10, 2026	35,799.35	36,460.00	35,585.20	36,053.70	35,912.59	0.55%	1,194
Apr 9, 2026	35,599.75	36,175.00	35,140.00	35,857.60	35,717.26	1.49%	3,120
Apr 8, 2026	35,099.00	35,772.45	35,099.00	35,331.85	35,193.56	0.76%	1,107
Apr 7, 2026	34,500.00	35,255.55	34,410.00	35,065.15	34,927.91	0.91%	543
Apr 6, 2026	33,946.00	34,886.90	33,732.55	34,749.90	34,613.89	2.39%	897
Apr 2, 2026	32,487.30	34,000.00	32,160.15	33,939.75	33,806.91	4.02%	3,055
Apr 1, 2026	32,200.25	32,800.00	31,960.70	32,626.85	32,499.15	2.39%	1,196
Mar 30, 2026	32,099.85	32,213.60	31,290.80	31,865.75	31,741.03	0.26%	499
Mar 27, 2026	32,400.00	32,400.00	31,591.45	31,784.40	31,660.00	-2.56%	404
Mar 25, 2026	32,202.55	33,420.00	32,202.55	32,618.25	32,490.58	1.29%	1,107
Mar 24, 2026	31,999.90	32,325.00	31,358.80	32,202.55	32,076.51	2.84%	318
Mar 23, 2026	31,222.30	31,844.95	31,104.60	31,311.80	31,189.25	-2.22%	887
Mar 20, 2026	31,994.95	32,461.80	31,380.00	32,021.90	31,896.57	2.61%	528
Mar 19, 2026	31,599.35	31,599.35	30,599.25	31,208.90	31,086.75	-1.64%	721
Mar 18, 2026	31,099.95	31,806.00	30,499.00	31,729.20	31,605.01	4.02%	1,161
Mar 17, 2026	30,300.00	30,690.00	30,237.05	30,504.05	30,384.66	1.00%	528
Mar 16, 2026	30,286.85	30,349.95	29,800.00	30,201.60	30,083.39	-0.28%	1,695
Mar 13, 2026	30,998.50	30,998.50	30,000.00	30,286.85	30,168.31	-1.73%	312