BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	96.52	99.95	96.52	98.18	98.18	1.72%	38,099
Apr 27, 2026	100.00	101.91	96.24	96.52	96.52	-2.77%	51,006
Apr 24, 2026	103.36	104.80	98.95	99.27	99.27	-3.96%	52,715
Apr 23, 2026	103.59	106.50	102.39	103.36	103.36	0.59%	111,866
Apr 22, 2026	104.04	104.04	101.06	102.75	102.75	-	34,382
Apr 21, 2026	99.36	104.75	99.36	102.75	102.75	2.39%	74,878
Apr 20, 2026	97.30	101.30	96.50	100.35	100.35	3.18%	89,478
Apr 17, 2026	97.91	99.26	97.00	97.26	97.26	0.82%	28,024
Apr 16, 2026	94.97	97.50	94.97	96.47	96.47	1.60%	48,364
Apr 15, 2026	95.00	95.78	93.42	94.95	94.95	2.02%	67,897
Apr 13, 2026	91.23	94.16	88.89	93.07	93.07	2.01%	45,761
Apr 10, 2026	91.40	92.28	90.85	91.24	91.24	0.76%	38,245
Apr 9, 2026	89.10	92.48	89.10	90.55	90.55	1.65%	40,784
Apr 8, 2026	91.31	94.00	88.72	89.08	89.08	3.49%	55,209
Apr 7, 2026	89.25	89.25	85.22	86.08	86.08	-3.05%	38,008
Apr 6, 2026	87.89	89.71	85.50	88.79	88.79	2.01%	33,869
Apr 2, 2026	85.25	87.49	84.00	87.04	87.04	1.13%	26,687
Apr 1, 2026	83.00	87.30	83.00	86.07	86.07	4.48%	26,038
Mar 30, 2026	83.25	83.25	81.33	82.38	82.38	-1.29%	43,219
Mar 27, 2026	84.90	86.49	82.66	83.46	83.46	-2.33%	68,103
Mar 25, 2026	85.35	87.48	84.77	85.45	85.45	-0.41%	41,369
Mar 24, 2026	84.09	87.25	84.09	85.80	85.80	4.25%	27,892
Mar 23, 2026	84.61	84.61	82.00	82.30	82.30	-4.84%	29,810
Mar 20, 2026	85.91	89.90	85.61	86.49	86.49	1.59%	46,753
Mar 19, 2026	86.00	87.41	84.59	85.14	85.14	-3.18%	38,755
Mar 18, 2026	81.02	89.57	81.02	87.94	87.94	7.90%	82,237
Mar 17, 2026	83.00	83.00	80.83	81.50	81.50	-1.75%	28,212
Mar 16, 2026	85.60	85.60	81.88	82.95	82.95	-3.10%	32,872
Mar 13, 2026	83.77	88.00	82.52	85.60	85.60	2.18%	120,906
Mar 12, 2026	81.27	84.33	80.09	83.77	83.77	2.97%	38,722
Mar 11, 2026	80.60	83.38	80.45	81.35	81.35	1.01%	42,460
Mar 10, 2026	77.50	80.94	77.50	80.54	80.54	4.03%	32,693
Mar 9, 2026	76.75	80.20	75.52	77.42	77.42	-1.01%	40,397
Mar 6, 2026	78.09	78.90	77.94	78.21	78.21	0.22%	18,441
Mar 5, 2026	78.59	79.41	77.25	78.04	78.04	0.23%	22,910
Mar 4, 2026	78.23	79.81	77.68	77.86	77.86	-3.36%	40,519
Mar 2, 2026	78.30	80.98	78.27	80.57	80.57	-1.07%	29,284
Feb 27, 2026	80.52	81.92	80.52	81.44	81.44	0.62%	18,918
Feb 26, 2026	81.10	82.43	80.70	80.94	80.94	-0.67%	17,909
Feb 25, 2026	82.55	82.56	81.02	81.49	81.49	-0.94%	23,654
Feb 24, 2026	82.22	83.23	81.85	82.26	82.26	-0.63%	23,875
Feb 23, 2026	83.56	84.68	82.25	82.78	82.78	-0.80%	20,923
Feb 20, 2026	85.48	86.28	83.32	83.45	83.45	-1.04%	7,180
Feb 19, 2026	84.10	86.08	84.00	84.33	84.33	-1.77%	5,563
Feb 18, 2026	87.25	87.83	85.66	85.85	85.85	-1.60%	16,842
Feb 17, 2026	84.79	87.98	84.67	87.25	86.25	2.95%	21,594
Feb 16, 2026	84.03	85.08	84.03	84.75	83.78	0.34%	7,671
Feb 13, 2026	85.53	85.53	83.80	84.46	83.49	-1.85%	17,589
Feb 12, 2026	86.34	86.78	85.71	86.05	85.06	-0.88%	11,042
Feb 11, 2026	87.53	88.29	86.20	86.81	85.82	-1.92%	26,708
Feb 10, 2026	87.09	88.94	86.89	88.51	87.50	1.63%	17,913
Feb 9, 2026	85.60	87.30	85.60	87.09	86.09	1.75%	23,921
Feb 6, 2026	86.39	86.51	85.16	85.59	84.61	-0.98%	13,647
Feb 5, 2026	85.99	86.70	84.95	86.44	85.45	0.75%	30,037
Feb 4, 2026	81.05	86.99	81.05	85.80	84.82	3.44%	23,068
Feb 3, 2026	82.01	83.98	82.01	82.95	82.00	1.65%	15,393
Feb 2, 2026	82.50	82.50	79.25	81.60	80.66	-1.09%	27,735
Feb 1, 2026	82.70	83.48	82.02	82.50	81.55	-0.23%	6,564
Jan 30, 2026	81.20	82.98	80.55	82.69	81.74	1.78%	6,623
Jan 29, 2026	82.12	82.98	80.80	81.24	80.31	-1.94%	12,888
Jan 28, 2026	80.90	82.98	80.56	82.85	81.90	2.39%	18,413
Jan 27, 2026	81.80	82.16	80.50	80.92	79.99	-1.04%	23,821
Jan 23, 2026	82.60	83.10	81.61	81.77	80.83	-0.92%	8,587
Jan 22, 2026	82.51	83.47	82.05	82.53	81.58	0.61%	7,185
Jan 21, 2026	82.50	83.27	80.10	82.03	81.09	-1.06%	40,054
Jan 20, 2026	84.72	85.13	82.53	82.91	81.96	-2.97%	13,091
Jan 19, 2026	84.52	85.89	83.75	85.45	84.47	0.48%	13,159
Jan 16, 2026	85.87	87.33	84.09	85.04	84.07	-2.49%	27,232
Jan 14, 2026	84.89	88.10	84.59	87.21	86.21	2.67%	11,641
Jan 13, 2026	84.69	85.79	84.40	84.94	83.97	0.31%	13,248
Jan 12, 2026	86.39	86.39	83.11	84.68	83.71	-1.90%	26,898
Jan 9, 2026	86.10	87.98	86.10	86.32	85.33	-1.39%	22,166
Jan 8, 2026	88.89	88.89	87.11	87.54	86.54	-1.42%	8,521
Jan 7, 2026	88.60	89.35	88.47	88.80	87.78	-0.27%	15,487
Jan 6, 2026	90.00	90.47	88.72	89.04	88.02	-1.08%	22,150
Jan 5, 2026	91.21	92.50	89.91	90.01	88.98	-1.30%	21,060
Jan 2, 2026	90.59	91.75	90.12	91.20	90.15	0.70%	15,458
Jan 1, 2026	90.79	90.99	90.00	90.57	89.53	-0.41%	9,239
Dec 31, 2025	88.56	91.25	88.56	90.94	89.90	3.69%	18,435
Dec 30, 2025	89.00	92.00	86.80	87.70	86.69	-2.11%	38,680
Dec 29, 2025	89.71	90.28	89.02	89.59	88.56	-0.16%	6,812
Dec 26, 2025	90.92	90.92	89.22	89.73	88.70	-0.74%	15,541
Dec 24, 2025	89.60	91.59	89.53	90.40	89.36	0.93%	35,967
Dec 23, 2025	86.78	90.45	86.78	89.57	88.54	3.86%	49,713
Dec 22, 2025	86.79	87.05	85.80	86.24	85.25	-0.21%	31,467
Dec 19, 2025	86.59	87.37	85.52	86.42	85.43	-0.20%	22,888
Dec 18, 2025	87.52	87.78	85.30	86.59	85.60	-1.79%	28,497
Dec 17, 2025	87.68	88.62	87.33	88.17	87.16	-0.52%	21,532
Dec 16, 2025	89.60	89.60	88.25	88.63	87.61	-1.03%	10,647
Dec 15, 2025	88.04	90.07	88.04	89.55	88.52	-0.19%	9,246
Dec 12, 2025	89.01	90.24	89.01	89.72	88.69	0.85%	8,455
Dec 11, 2025	89.24	89.75	88.50	88.96	87.94	-0.31%	14,823
Dec 10, 2025	88.21	90.24	88.21	89.24	88.22	1.14%	13,559
Dec 9, 2025	89.12	89.88	88.14	88.23	87.22	-1.64%	20,848
Dec 8, 2025	90.03	91.28	89.25	89.70	88.67	-0.59%	23,115
Dec 5, 2025	91.10	91.41	90.00	90.23	89.20	-0.93%	28,164
Dec 4, 2025	91.05	92.30	90.58	91.08	90.04	0.03%	24,822
Dec 3, 2025	92.35	92.41	90.41	91.05	90.01	-1.09%	16,249
Dec 2, 2025	91.00	92.50	90.45	92.05	90.99	1.12%	45,082
Dec 1, 2025	91.98	92.43	90.80	91.03	89.99	-1.02%	14,042