BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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