BOM:532977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10,350.00	10,501.70	10,350.00	10,437.45	10,437.45	1.05%	12,088
Jul 16, 2026	10,323.00	10,388.00	10,280.00	10,329.45	10,329.45	0.11%	10,809
Jul 15, 2026	10,233.45	10,368.80	10,198.65	10,318.40	10,318.40	1.53%	31,687
Jul 14, 2026	10,100.35	10,370.00	10,100.35	10,162.80	10,162.80	-2.13%	63,842
Jul 13, 2026	10,065.00	10,440.00	10,045.10	10,384.40	10,384.40	2.17%	33,992
Jul 10, 2026	10,188.95	10,296.80	10,111.90	10,163.40	10,163.40	0.10%	25,418
Jul 9, 2026	10,187.95	10,255.95	10,115.05	10,153.35	10,153.35	-0.08%	4,511
Jul 8, 2026	10,062.00	10,265.10	10,000.00	10,161.60	10,161.60	0.49%	20,125
Jul 7, 2026	10,039.85	10,188.80	10,015.50	10,112.50	10,112.50	0.72%	17,857
Jul 6, 2026	9,790.00	10,059.30	9,786.00	10,039.85	10,039.85	2.62%	9,193
Jul 3, 2026	9,868.20	9,924.70	9,772.10	9,783.20	9,783.20	-0.77%	11,826
Jul 2, 2026	9,951.05	9,995.00	9,721.00	9,859.35	9,859.35	0.18%	15,107
Jul 1, 2026	9,764.00	9,899.95	9,764.00	9,842.00	9,842.00	1.32%	10,749
Jun 30, 2026	9,679.20	9,744.50	9,505.00	9,713.60	9,713.60	0.89%	14,408
Jun 29, 2026	9,862.10	9,879.05	9,604.20	9,628.15	9,628.15	-2.17%	16,298
Jun 25, 2026	9,790.00	9,928.00	9,775.00	9,842.00	9,842.00	0.95%	16,946
Jun 24, 2026	9,835.00	9,916.50	9,735.00	9,749.35	9,749.35	-2.66%	18,685
Jun 23, 2026	10,212.30	10,260.00	9,951.00	10,015.45	10,015.45	-1.79%	36,925
Jun 22, 2026	10,129.90	10,268.00	10,084.20	10,198.30	10,198.30	1.32%	33,449
Jun 19, 2026	10,168.95	10,168.95	9,935.00	10,065.85	10,065.85	-0.10%	34,796
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