BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	86.34	86.78	85.71	86.05	86.05	-0.88%	11,042
Feb 11, 2026	87.53	88.29	86.20	86.81	86.81	-1.92%	26,708
Feb 10, 2026	87.09	88.94	86.89	88.51	88.51	1.63%	17,913
Feb 9, 2026	85.60	87.30	85.60	87.09	87.09	1.75%	23,921
Feb 6, 2026	86.39	86.51	85.16	85.59	85.59	-0.98%	13,647
Feb 5, 2026	85.99	86.70	84.95	86.44	86.44	0.75%	30,037
Feb 4, 2026	81.05	86.99	81.05	85.80	85.80	3.44%	23,068
Feb 3, 2026	82.01	83.98	82.01	82.95	82.95	1.65%	15,393
Feb 2, 2026	82.50	82.50	79.25	81.60	81.60	-1.09%	27,735
Feb 1, 2026	82.70	83.48	82.02	82.50	82.50	-0.23%	6,564
Jan 30, 2026	81.20	82.98	80.55	82.69	82.69	1.78%	6,623
Jan 29, 2026	82.12	82.98	80.80	81.24	81.24	-1.94%	12,888
Jan 28, 2026	80.90	82.98	80.56	82.85	82.85	2.39%	18,413
Jan 27, 2026	81.80	82.16	80.50	80.92	80.92	-1.04%	23,821
Jan 23, 2026	82.60	83.10	81.61	81.77	81.77	-0.92%	8,587
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