BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	96.28	96.86	94.96	96.62	96.62	0.93%	24,899
Nov 10, 2025	95.23	97.76	95.23	95.73	95.73	-0.40%	25,471
Nov 7, 2025	96.00	96.58	95.40	96.11	96.11	-0.50%	32,845
Nov 6, 2025	98.67	98.67	96.22	96.59	96.59	-1.31%	14,858
Nov 4, 2025	98.64	98.68	97.75	97.87	97.87	-0.84%	11,686
Nov 3, 2025	98.81	99.07	98.25	98.70	97.70	0.10%	14,621
Oct 31, 2025	99.75	99.80	98.20	98.60	97.60	-1.00%	18,168
Oct 30, 2025	101.95	102.40	98.80	99.60	98.59	-2.02%	51,330
Oct 29, 2025	99.55	101.90	99.55	101.65	100.62	1.90%	24,663
Oct 28, 2025	100.05	101.00	99.55	99.75	98.74	-0.94%	22,784
Oct 27, 2025	99.00	101.00	98.40	100.70	99.68	1.87%	29,917
Oct 24, 2025	98.10	100.10	98.10	98.85	97.85	-0.55%	22,211
Oct 23, 2025	99.95	100.30	99.10	99.40	98.39	-0.25%	13,470
Oct 21, 2025	97.25	99.95	97.20	99.65	98.64	1.89%	11,248
Oct 20, 2025	96.85	98.40	96.15	97.80	96.81	1.56%	40,365
Oct 17, 2025	99.40	99.40	96.00	96.30	95.32	-2.58%	48,665
Oct 16, 2025	100.00	100.00	98.55	98.85	97.85	0.36%	9,750
Oct 15, 2025	99.75	99.95	98.25	98.50	97.50	-0.45%	15,954
Oct 14, 2025	100.25	100.70	98.35	98.95	97.95	-1.15%	14,145