BOM:532977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10,067.05	10,099.55	10,001.10	10,076.30	10,076.30	0.39%	8,810
Jun 17, 2026	9,991.65	10,073.00	9,931.30	10,037.45	10,037.45	1.04%	10,796
Jun 16, 2026	10,019.15	10,019.15	9,902.00	9,934.10	9,934.10	-0.09%	11,929
Jun 15, 2026	10,179.95	10,179.95	9,930.00	9,942.60	9,942.60	-1.19%	22,828
Jun 12, 2026	10,200.55	10,245.00	9,922.00	10,062.55	10,062.55	-0.55%	17,826
Jun 11, 2026	10,144.00	10,259.80	10,085.00	10,118.05	10,118.05	-0.22%	6,075
Jun 10, 2026	10,220.00	10,294.65	10,125.00	10,140.55	10,140.55	-0.45%	7,196
Jun 9, 2026	10,298.95	10,347.85	10,155.00	10,186.85	10,186.85	-0.26%	4,197
Jun 8, 2026	10,250.00	10,306.50	10,171.05	10,213.30	10,213.30	-1.23%	6,069
Jun 5, 2026	10,363.20	10,439.95	10,312.25	10,340.25	10,340.25	-0.21%	8,422
Jun 4, 2026	10,252.00	10,451.00	10,174.70	10,362.35	10,362.35	1.07%	10,110
Jun 3, 2026	10,379.00	10,417.70	10,206.00	10,252.70	10,252.70	-0.27%	7,715
Jun 2, 2026	10,346.10	10,430.00	10,260.00	10,280.25	10,280.25	-0.90%	10,031
Jun 1, 2026	10,467.45	10,616.95	10,343.65	10,373.10	10,373.10	-0.84%	29,216
May 29, 2026	10,699.55	10,748.85	10,390.00	10,460.45	10,460.45	-1.87%	13,193
May 27, 2026	10,614.95	10,834.95	10,589.00	10,810.25	10,660.25	2.07%	40,511
May 26, 2026	10,504.10	10,640.00	10,450.50	10,591.20	10,444.24	0.95%	11,273
May 25, 2026	10,799.25	10,799.25	10,431.30	10,491.30	10,345.73	-0.53%	19,144
May 22, 2026	10,655.45	10,745.05	10,535.65	10,546.80	10,400.46	-1.15%	10,426
May 21, 2026	10,503.20	10,733.75	10,497.05	10,669.30	10,521.26	1.97%	26,513
May 20, 2026	10,193.20	10,480.00	10,080.00	10,463.15	10,317.97	2.58%	7,975
May 19, 2026	10,185.85	10,285.00	10,145.00	10,200.30	10,058.76	0.02%	8,333
May 18, 2026	10,307.05	10,312.80	10,141.90	10,198.65	10,057.14	-1.73%	19,124
May 15, 2026	10,425.10	10,545.90	10,300.00	10,378.10	10,234.10	-0.70%	7,504
May 14, 2026	10,357.95	10,508.20	10,251.05	10,451.00	10,305.98	1.88%	9,199
May 13, 2026	10,409.20	10,459.25	10,224.05	10,258.10	10,115.76	-1.21%	10,280
May 12, 2026	10,560.00	10,687.50	10,360.55	10,383.35	10,239.27	-1.99%	9,086
May 11, 2026	10,700.00	10,700.00	10,517.05	10,594.60	10,447.59	-1.09%	11,464
May 8, 2026	10,649.25	10,784.85	10,538.15	10,710.85	10,562.23	0.98%	29,047
May 7, 2026	10,599.95	10,738.40	10,326.00	10,606.75	10,459.57	2.83%	91,232
May 6, 2026	10,199.90	10,389.95	10,143.65	10,314.60	10,171.48	2.70%	17,086
May 5, 2026	10,163.75	10,170.50	10,019.00	10,043.45	9,904.09	-0.86%	5,909
May 4, 2026	10,151.15	10,480.65	10,068.60	10,130.95	9,990.38	1.33%	41,621
Apr 30, 2026	9,539.05	10,045.00	9,358.15	9,997.75	9,859.02	4.78%	48,773
Apr 29, 2026	9,566.65	9,705.00	9,495.85	9,542.10	9,409.70	0.52%	15,019
Apr 28, 2026	9,650.00	9,661.40	9,475.00	9,492.95	9,361.23	-1.76%	5,536
Apr 27, 2026	9,655.05	9,712.00	9,619.20	9,662.65	9,528.57	0.90%	11,511
Apr 24, 2026	9,600.00	9,659.00	9,531.60	9,576.10	9,443.22	0.26%	15,112
Apr 23, 2026	9,590.00	9,590.00	9,480.00	9,551.40	9,418.87	-0.55%	26,241
Apr 22, 2026	9,792.00	9,792.00	9,585.95	9,604.00	9,470.74	-1.92%	12,642
Apr 21, 2026	9,794.90	9,873.30	9,780.30	9,792.05	9,656.18	-0.03%	6,324
Apr 20, 2026	9,631.05	9,863.95	9,631.05	9,795.05	9,659.14	0.18%	5,535
Apr 17, 2026	9,818.00	9,843.75	9,722.50	9,777.15	9,641.49	-0.47%	9,989
Apr 16, 2026	9,878.90	9,898.75	9,747.00	9,823.75	9,687.44	-0.38%	9,989
Apr 15, 2026	9,887.95	9,978.25	9,824.75	9,861.00	9,724.17	0.50%	9,595
Apr 13, 2026	9,681.30	9,846.00	9,681.30	9,812.10	9,675.95	-0.02%	32,167
Apr 10, 2026	9,510.95	9,844.00	9,405.05	9,813.65	9,677.48	3.14%	60,824
Apr 9, 2026	9,494.75	9,625.00	9,371.00	9,514.65	9,382.63	1.61%	30,422
Apr 8, 2026	9,180.10	9,494.85	9,180.10	9,364.25	9,234.31	3.50%	9,566
Apr 7, 2026	8,929.25	9,080.80	8,802.00	9,047.15	8,921.61	1.15%	6,624