BOM:543187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31,939.95	32,700.05	31,939.80	32,181.45	32,181.45	3.01%	8,320
Jul 30, 2026	31,499.95	31,700.00	31,020.05	31,241.05	31,241.05	-1.35%	5,433
Jul 29, 2026	31,499.90	31,942.75	30,640.00	31,670.15	31,670.15	1.75%	12,548
Jul 28, 2026	31,548.95	31,548.95	30,500.00	31,125.30	31,125.30	-1.33%	9,714
Jul 27, 2026	31,998.55	31,998.55	30,910.00	31,543.55	31,543.55	1.53%	7,653
Jul 24, 2026	32,083.00	32,350.00	31,000.00	31,069.50	31,069.50	-3.13%	8,314
Jul 23, 2026	32,244.95	32,703.20	31,825.00	32,074.60	32,074.60	0.11%	4,880
Jul 22, 2026	32,375.00	32,962.05	31,945.00	32,040.75	32,040.75	-0.45%	9,457
Jul 21, 2026	32,470.00	32,738.65	31,941.30	32,185.35	32,185.35	-0.96%	6,433
Jul 20, 2026	32,050.00	32,700.00	31,724.35	32,498.90	32,498.90	1.25%	7,847
Jul 17, 2026	33,698.75	33,698.75	31,900.00	32,097.55	32,097.55	-4.22%	12,439
Jul 16, 2026	34,190.00	34,290.00	32,881.75	33,512.20	33,512.20	-1.38%	9,777
Jul 15, 2026	32,700.00	34,070.00	32,175.00	33,980.00	33,980.00	4.62%	11,399
Jul 14, 2026	31,500.35	32,575.00	31,400.00	32,480.60	32,480.60	1.76%	6,478
Jul 13, 2026	32,025.10	32,269.30	31,800.00	31,918.30	31,918.30	-2.10%	4,699
Jul 10, 2026	32,848.05	32,972.70	32,400.00	32,602.95	32,602.95	-0.01%	4,964
Jul 9, 2026	32,148.75	32,700.35	32,080.00	32,607.50	32,607.50	2.72%	9,123
Jul 8, 2026	31,799.80	32,420.00	31,550.00	31,744.30	31,744.30	-0.42%	9,194
Jul 7, 2026	32,599.00	32,715.00	31,651.50	31,878.50	31,878.50	-1.48%	9,662
Jul 6, 2026	31,109.95	32,459.90	31,109.95	32,356.50	32,356.50	4.31%	22,467
Jul 3, 2026	32,299.90	32,299.90	30,416.90	31,019.05	31,019.05	-8.16%	37,843
Jul 2, 2026	34,299.95	34,440.25	33,120.65	33,774.55	33,774.55	-1.36%	9,386
Jul 1, 2026	34,900.10	35,528.15	33,352.50	34,238.55	34,238.55	-2.03%	12,777
Jun 30, 2026	34,800.00	35,186.55	34,398.00	34,948.35	34,948.35	-0.29%	7,499
Jun 29, 2026	34,048.95	35,363.25	33,115.00	35,048.95	35,048.95	3.22%	12,941
Jun 25, 2026	34,110.05	34,819.75	33,863.00	33,956.55	33,956.55	-0.23%	10,815
Jun 24, 2026	36,077.70	36,077.70	33,700.00	34,034.35	34,034.35	-5.66%	15,987
Jun 23, 2026	36,800.95	37,330.10	36,000.00	36,077.65	36,077.65	-1.86%	10,203
Jun 22, 2026	36,850.55	37,175.00	36,353.35	36,760.85	36,760.85	-0.32%	6,287
Jun 19, 2026	36,284.40	37,100.00	36,070.40	36,880.60	36,880.60	1.64%	7,729
Jun 18, 2026	35,899.65	36,427.55	35,137.95	36,285.35	36,285.35	0.92%	10,751
Jun 17, 2026	35,199.20	36,044.90	34,846.50	35,955.75	35,955.75	3.52%	8,107
Jun 16, 2026	34,899.95	34,933.05	34,565.45	34,734.75	34,734.75	0.17%	3,172
Jun 15, 2026	34,950.00	34,950.00	34,149.40	34,677.10	34,677.10	0.99%	10,959
Jun 12, 2026	33,875.00	34,434.35	33,750.00	34,337.15	34,337.15	3.30%	9,602
Jun 11, 2026	33,349.45	34,094.95	33,015.35	33,238.75	33,238.75	-0.10%	15,871
Jun 10, 2026	34,939.80	34,999.85	33,100.00	33,272.65	33,272.65	-3.83%	12,737
Jun 9, 2026	35,200.00	35,321.40	34,060.00	34,599.40	34,599.40	-1.06%	11,746
Jun 8, 2026	36,449.85	36,449.85	34,600.05	34,971.70	34,971.70	-5.11%	13,354
Jun 5, 2026	37,199.95	37,449.80	36,608.55	36,854.40	36,854.40	0.90%	13,299
Jun 4, 2026	35,798.85	37,350.00	35,513.30	36,525.90	36,525.90	3.73%	28,590
Jun 3, 2026	35,449.90	36,100.00	35,012.95	35,212.85	35,212.85	0.31%	15,742
Jun 2, 2026	36,355.00	36,355.00	34,806.65	35,102.55	35,102.55	-3.54%	22,634
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