BOM:543187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	38,500.85	38,800.00	36,200.00	36,390.35	36,390.35	-5.35%	24,784
May 29, 2026	37,690.00	38,667.35	36,810.00	38,448.50	38,448.50	2.38%	70,300
May 27, 2026	36,000.00	37,695.00	35,996.00	37,555.95	37,555.95	4.38%	23,626
May 26, 2026	35,500.00	36,511.75	34,000.00	35,979.95	35,979.95	1.04%	82,078
May 25, 2026	35,740.60	36,025.00	35,040.35	35,610.65	35,610.65	0.14%	9,242
May 22, 2026	36,580.00	36,700.00	35,414.40	35,562.05	35,562.05	-2.42%	8,653
May 21, 2026	36,199.60	36,766.00	35,841.55	36,443.50	36,443.50	2.67%	13,454
May 20, 2026	33,000.00	35,749.95	32,756.15	35,496.25	35,496.25	6.34%	31,082
May 19, 2026	33,196.90	33,734.80	32,761.20	33,378.55	33,378.55	1.89%	6,374
May 18, 2026	32,187.55	32,950.00	32,071.65	32,760.80	32,760.80	0.74%	5,466
May 15, 2026	32,599.85	32,707.60	31,210.00	32,520.80	32,520.80	0.76%	7,996
May 14, 2026	32,115.15	32,390.00	31,356.05	32,274.35	32,274.35	1.66%	12,568
May 13, 2026	32,260.05	32,679.25	31,639.80	31,746.10	31,746.10	-1.62%	9,494
May 12, 2026	33,025.00	33,660.00	32,145.15	32,267.95	32,267.95	-2.29%	9,992
May 11, 2026	34,000.00	34,000.00	32,720.00	33,024.90	33,024.90	-2.88%	8,488
May 8, 2026	34,876.40	35,094.60	33,450.00	34,004.50	34,004.50	-2.50%	13,875
May 7, 2026	33,749.95	34,944.60	33,540.45	34,875.55	34,875.55	4.58%	9,820
May 6, 2026	34,500.00	34,500.00	32,902.00	33,349.10	33,349.10	-2.60%	13,560
May 5, 2026	33,790.95	34,320.00	33,790.95	34,238.35	34,238.35	1.46%	9,259
May 4, 2026	33,702.25	34,350.00	33,091.05	33,745.70	33,745.70	0.57%	9,307
Apr 30, 2026	33,000.00	33,799.95	32,521.70	33,554.85	33,554.85	2.01%	10,201
Apr 29, 2026	32,851.20	33,280.00	32,560.00	32,894.65	32,894.65	0.21%	10,982
Apr 28, 2026	32,199.75	32,920.45	31,873.85	32,825.40	32,825.40	2.38%	11,293
Apr 27, 2026	32,250.60	32,581.20	31,836.85	32,062.05	32,062.05	-0.44%	10,771
Apr 24, 2026	31,900.00	32,300.00	31,000.00	32,204.00	32,204.00	1.52%	18,260
Apr 23, 2026	30,400.00	31,850.70	30,375.35	31,720.90	31,720.90	4.57%	16,851
Apr 22, 2026	29,989.95	30,470.75	29,850.00	30,333.70	30,333.70	1.49%	6,244
Apr 21, 2026	29,900.05	30,400.00	29,820.00	29,888.05	29,888.05	0.79%	13,989
Apr 20, 2026	29,474.35	29,890.00	28,986.50	29,652.35	29,652.35	2.53%	8,541
Apr 17, 2026	28,899.70	28,963.00	28,198.05	28,920.00	28,920.00	2.37%	6,195
Apr 16, 2026	28,549.95	28,554.40	27,690.00	28,250.30	28,250.30	-0.63%	10,742
Apr 15, 2026	28,994.85	29,092.55	28,325.00	28,430.35	28,430.35	0.42%	9,412
Apr 13, 2026	27,897.55	28,847.75	27,675.15	28,310.90	28,310.90	-0.36%	11,924
Apr 10, 2026	27,779.90	28,499.00	27,526.65	28,411.85	28,411.85	4.05%	16,423
Apr 9, 2026	26,199.85	27,500.00	25,863.85	27,306.75	27,306.75	5.41%	20,728
Apr 8, 2026	25,749.95	26,149.95	25,175.00	25,906.20	25,906.20	3.55%	8,310
Apr 7, 2026	25,049.60	25,212.50	24,660.85	25,017.10	25,017.10	0.09%	4,663
Apr 6, 2026	25,309.30	26,150.00	24,927.50	24,993.75	24,993.75	-1.40%	11,869
Apr 2, 2026	24,999.35	25,437.95	24,170.30	25,349.30	25,349.30	1.18%	5,379
Apr 1, 2026	25,591.45	25,591.45	24,900.00	25,054.25	25,054.25	3.47%	5,541
Mar 30, 2026	24,010.25	24,745.45	24,010.25	24,213.15	24,213.15	-1.94%	6,757
Mar 27, 2026	25,599.05	25,599.05	24,500.00	24,691.10	24,691.10	-3.80%	4,283
Mar 25, 2026	25,349.80	25,845.00	25,298.65	25,665.25	25,665.25	2.68%	5,353
Mar 24, 2026	25,194.60	25,399.80	24,541.40	24,994.90	24,994.90	3.09%	11,687
Mar 23, 2026	24,800.05	24,969.80	23,959.90	24,246.45	24,246.45	-3.14%	8,552
Mar 20, 2026	24,690.55	25,690.00	24,690.55	25,032.40	25,032.40	1.56%	6,639
Mar 19, 2026	24,774.70	24,886.60	24,350.00	24,648.40	24,648.40	-1.30%	2,574
Mar 18, 2026	24,750.05	25,250.00	24,510.00	24,972.80	24,972.80	1.02%	6,716
Mar 17, 2026	24,384.30	24,790.00	24,166.10	24,721.00	24,721.00	2.16%	4,999
Mar 16, 2026	24,799.15	24,799.15	23,420.00	24,197.85	24,197.85	0.15%	6,543