BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	82.51	83.47	82.05	82.53	82.53	0.61%	7,185
Jan 21, 2026	82.50	83.27	80.10	82.03	82.03	-1.06%	40,054
Jan 20, 2026	84.72	85.13	82.53	82.91	82.91	-2.97%	13,091
Jan 19, 2026	84.52	85.89	83.75	85.45	85.45	0.48%	13,159
Jan 16, 2026	85.87	87.33	84.09	85.04	85.04	-2.49%	27,232
Jan 14, 2026	84.89	88.10	84.59	87.21	87.21	2.67%	11,641
Jan 13, 2026	84.69	85.79	84.40	84.94	84.94	0.31%	13,248
Jan 12, 2026	86.39	86.39	83.11	84.68	84.68	-1.90%	26,898
Jan 9, 2026	86.10	87.98	86.10	86.32	86.32	-1.39%	22,166
Jan 8, 2026	88.89	88.89	87.11	87.54	87.54	-1.42%	8,521
Jan 7, 2026	88.60	89.35	88.47	88.80	88.80	-0.27%	15,487
Jan 6, 2026	90.00	90.47	88.72	89.04	89.04	-1.08%	22,150
Jan 5, 2026	91.21	92.50	89.91	90.01	90.01	-1.30%	21,060
Jan 2, 2026	90.59	91.75	90.12	91.20	91.20	0.70%	15,458
Jan 1, 2026	90.79	90.99	90.00	90.57	90.57	-0.41%	9,239
Dec 31, 2025	88.56	91.25	88.56	90.94	90.94	3.69%	18,435
Dec 30, 2025	89.00	92.00	86.80	87.70	87.70	-2.11%	38,680
Dec 29, 2025	89.71	90.28	89.02	89.59	89.59	-0.16%	6,812
Dec 26, 2025	90.92	90.92	89.22	89.73	89.73	-0.74%	15,541
Dec 24, 2025	89.60	91.59	89.53	90.40	90.40	0.93%	35,967
Dec 23, 2025	86.78	90.45	86.78	89.57	89.57	3.86%	49,713
Dec 22, 2025	86.79	87.05	85.80	86.24	86.24	-0.21%	31,467
Dec 19, 2025	86.59	87.37	85.52	86.42	86.42	-0.20%	22,888
Dec 18, 2025	87.52	87.78	85.30	86.59	86.59	-1.79%	28,497
Dec 17, 2025	87.68	88.62	87.33	88.17	88.17	-0.52%	21,532
Dec 16, 2025	89.60	89.60	88.25	88.63	88.63	-1.03%	10,647
Dec 15, 2025	88.04	90.07	88.04	89.55	89.55	-0.19%	9,246
Dec 12, 2025	89.01	90.24	89.01	89.72	89.72	0.85%	8,455
Dec 11, 2025	89.24	89.75	88.50	88.96	88.96	-0.31%	14,823
Dec 10, 2025	88.21	90.24	88.21	89.24	89.24	1.14%	13,559
Dec 9, 2025	89.12	89.88	88.14	88.23	88.23	-1.64%	20,848
Dec 8, 2025	90.03	91.28	89.25	89.70	89.70	-0.59%	23,115
Dec 5, 2025	91.10	91.41	90.00	90.23	90.23	-0.93%	28,164
Dec 4, 2025	91.05	92.30	90.58	91.08	91.08	0.03%	24,822
Dec 3, 2025	92.35	92.41	90.41	91.05	91.05	-1.09%	16,249
Dec 2, 2025	91.00	92.50	90.45	92.05	92.05	1.12%	45,082
Dec 1, 2025	91.98	92.43	90.80	91.03	91.03	-1.02%	14,042
Nov 28, 2025	92.00	92.45	91.50	91.97	91.97	-0.23%	7,852
Nov 27, 2025	91.90	92.91	91.62	92.18	92.18	0.26%	9,427
Nov 26, 2025	91.12	92.28	91.12	91.94	91.94	0.90%	11,550
Nov 25, 2025	90.20	91.39	90.20	91.12	91.12	0.75%	13,006
Nov 24, 2025	91.29	93.86	90.23	90.44	90.44	-2.18%	21,540
Nov 21, 2025	92.40	92.87	92.30	92.46	92.46	-0.45%	4,364
Nov 20, 2025	93.22	93.70	92.65	92.88	92.88	-0.34%	14,762
Nov 19, 2025	94.73	94.73	93.00	93.20	93.20	-1.62%	21,011
Nov 18, 2025	95.41	95.45	94.35	94.73	94.73	-0.85%	13,354
Nov 17, 2025	95.03	96.45	95.03	95.54	95.54	-0.18%	12,176
Nov 14, 2025	95.65	95.98	95.11	95.71	95.71	0.06%	7,312
Nov 13, 2025	95.56	96.45	95.50	95.65	95.65	-0.60%	9,218
Nov 12, 2025	96.02	96.91	95.82	96.23	96.23	-0.40%	8,769