BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	123.60	128.50	123.60	125.85	125.85	2.23%	162,497
Aug 20, 2026	119.35	123.80	119.35	123.10	123.10	3.32%	93,301
Aug 19, 2026	121.40	122.25	118.65	119.15	119.15	-2.77%	70,793
Aug 18, 2026	123.65	124.40	121.05	122.55	122.55	-0.24%	54,630
Aug 17, 2026	124.00	125.45	120.75	122.85	122.85	-0.69%	99,879
Aug 14, 2026	122.55	124.00	121.90	123.70	123.70	0.81%	46,589
Aug 13, 2026	121.10	123.45	120.60	122.70	122.70	1.70%	64,641
Aug 12, 2026	124.25	124.25	120.20	120.65	120.65	-1.43%	44,478
Aug 11, 2026	126.65	126.65	121.45	122.40	122.40	-2.90%	79,531
Aug 10, 2026	124.45	127.70	122.10	126.05	126.05	1.94%	168,755
Aug 7, 2026	122.30	125.60	121.20	123.65	123.65	1.10%	115,577
Aug 6, 2026	121.60	123.35	120.00	122.30	122.30	0.66%	95,183
Aug 5, 2026	123.25	124.90	120.50	121.50	121.50	-1.26%	137,766
Aug 4, 2026	121.65	123.90	119.80	123.05	123.05	2.12%	382,172
Aug 3, 2026	118.25	121.70	116.80	120.50	120.50	3.97%	123,130
Jul 31, 2026	112.10	117.42	111.80	115.90	115.90	3.57%	139,917
Jul 30, 2026	115.00	115.33	111.50	111.91	111.91	-2.19%	49,655
Jul 29, 2026	113.46	115.62	113.20	114.41	114.41	0.86%	106,055
Jul 28, 2026	114.16	116.31	112.98	113.43	113.43	-1.08%	136,078
Jul 27, 2026	121.85	122.95	113.80	114.67	114.67	-5.88%	307,600
Jul 24, 2026	116.95	122.86	116.50	121.83	121.83	4.07%	312,621
Jul 23, 2026	119.99	121.00	114.75	117.07	117.07	-1.69%	349,115
Jul 22, 2026	123.50	127.59	116.64	120.08	119.08	-2.76%	1,236,139
Jul 21, 2026	128.06	138.50	121.60	123.49	122.46	-3.43%	3,699,784
Jul 20, 2026	114.84	132.87	111.56	127.87	126.81	13.54%	4,796,359
Jul 17, 2026	109.79	114.00	108.00	112.62	111.68	2.71%	156,388
Jul 16, 2026	106.99	111.50	105.70	109.65	108.74	2.91%	175,553
Jul 15, 2026	107.36	109.00	106.23	106.55	105.66	-0.04%	45,901
Jul 14, 2026	107.99	108.50	106.03	106.59	105.70	-0.23%	88,040
Jul 13, 2026	101.51	109.40	101.51	106.84	105.95	4.65%	108,795
Jul 10, 2026	102.47	106.00	102.36	103.09	101.24	2.03%	42,061
Jul 9, 2026	97.95	102.94	97.95	101.04	99.23	4.86%	41,786
Jul 8, 2026	98.11	98.56	95.73	96.36	94.63	-1.73%	18,255
Jul 7, 2026	99.61	99.61	97.61	98.06	96.30	-1.61%	27,377
Jul 6, 2026	104.00	104.00	98.98	99.66	97.87	-2.96%	39,848
Jul 3, 2026	103.00	104.46	102.27	102.70	100.86	0.08%	31,624
Jul 2, 2026	98.18	103.10	98.18	102.62	100.78	4.41%	63,951
Jul 1, 2026	99.50	99.79	98.15	98.29	96.53	-1.19%	25,487
Jun 30, 2026	98.80	100.47	98.80	99.47	97.68	0.48%	15,585
Jun 29, 2026	99.00	99.88	98.03	98.99	97.21	-0.05%	32,114
Jun 25, 2026	101.44	102.70	98.71	99.04	97.26	-3.14%	52,498
Jun 24, 2026	103.19	104.21	101.70	102.25	100.41	-1.46%	38,411
Jun 23, 2026	105.50	107.00	103.00	103.77	101.91	-0.97%	34,265
Jun 22, 2026	106.00	107.40	103.94	104.79	102.91	-0.99%	40,800
Jun 19, 2026	108.00	109.34	104.40	105.84	103.94	-1.14%	57,295
Jun 18, 2026	102.65	109.75	102.65	107.06	105.14	5.46%	232,659
Jun 17, 2026	98.50	103.34	97.99	101.52	99.70	3.10%	139,448
Jun 16, 2026	99.97	99.97	97.00	98.47	96.70	-0.89%	91,658
Jun 15, 2026	98.00	100.85	97.99	99.35	97.57	2.38%	96,566
Jun 12, 2026	94.27	97.30	94.27	97.04	95.30	3.16%	17,385