BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	97.91	99.26	97.00	97.26	97.26	0.82%	28,024
Apr 16, 2026	94.97	97.50	94.97	96.47	96.47	1.60%	48,364
Apr 15, 2026	95.00	95.78	93.42	94.95	94.95	2.02%	67,897
Apr 13, 2026	91.23	94.16	88.89	93.07	93.07	2.01%	45,761
Apr 10, 2026	91.40	92.28	90.85	91.24	91.24	0.76%	38,245
Apr 9, 2026	89.10	92.48	89.10	90.55	90.55	1.65%	40,784
Apr 8, 2026	91.31	94.00	88.72	89.08	89.08	3.49%	55,209
Apr 7, 2026	89.25	89.25	85.22	86.08	86.08	-3.05%	38,008
Apr 6, 2026	87.89	89.71	85.50	88.79	88.79	2.01%	33,869
Apr 2, 2026	85.25	87.49	84.00	87.04	87.04	1.13%	26,687
Apr 1, 2026	83.00	87.30	83.00	86.07	86.07	4.48%	26,038
Mar 30, 2026	83.25	83.25	81.33	82.38	82.38	-1.29%	43,219
Mar 27, 2026	84.90	86.49	82.66	83.46	83.46	-2.33%	68,103
Mar 25, 2026	85.35	87.48	84.77	85.45	85.45	-0.41%	41,369
Mar 24, 2026	84.09	87.25	84.09	85.80	85.80	4.25%	27,892
Mar 23, 2026	84.61	84.61	82.00	82.30	82.30	-4.84%	29,810
Mar 20, 2026	85.91	89.90	85.61	86.49	86.49	1.59%	46,753
Mar 19, 2026	86.00	87.41	84.59	85.14	85.14	-3.18%	38,755
Mar 18, 2026	81.02	89.57	81.02	87.94	87.94	7.90%	82,237
Mar 17, 2026	83.00	83.00	80.83	81.50	81.50	-1.75%	28,212
Mar 16, 2026	85.60	85.60	81.88	82.95	82.95	-3.10%	32,872
Mar 13, 2026	83.77	88.00	82.52	85.60	85.60	2.18%	120,906
Mar 12, 2026	81.27	84.33	80.09	83.77	83.77	2.97%	38,722
Mar 11, 2026	80.60	83.38	80.45	81.35	81.35	1.01%	42,460
Mar 10, 2026	77.50	80.94	77.50	80.54	80.54	4.03%	32,693
Mar 9, 2026	76.75	80.20	75.52	77.42	77.42	-1.01%	40,397
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