BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.15	98.20	94.68	95.35	95.35	0.07%	99,020
May 27, 2026	98.79	98.79	95.02	95.28	95.28	-1.65%	29,760
May 26, 2026	96.84	98.75	96.02	96.88	96.88	1.48%	89,280
May 25, 2026	94.20	96.47	94.20	95.47	95.47	1.36%	17,997
May 22, 2026	93.90	94.91	93.56	94.19	94.19	0.21%	7,945
May 21, 2026	94.84	95.94	93.72	93.99	93.99	-1.37%	19,744
May 20, 2026	94.04	95.61	93.12	95.30	95.30	1.35%	8,976
May 19, 2026	96.17	96.17	93.51	94.03	94.03	-0.80%	15,823
May 18, 2026	95.99	95.99	92.50	94.79	94.79	-0.69%	13,840
May 15, 2026	98.80	98.80	95.10	95.45	95.45	-1.82%	27,435
May 14, 2026	93.00	98.25	93.00	97.22	97.22	4.25%	64,978
May 13, 2026	94.34	94.98	92.72	93.26	93.26	-1.14%	15,625
May 12, 2026	96.75	96.75	93.66	94.34	94.34	-2.60%	61,695
May 11, 2026	96.03	97.78	95.70	96.86	96.86	-0.61%	28,437
May 8, 2026	97.52	98.78	97.22	97.45	97.45	-0.93%	20,296
May 7, 2026	97.33	99.03	96.38	98.36	98.36	2.19%	33,875
May 6, 2026	96.07	96.50	95.05	96.25	96.25	0.99%	20,796
May 5, 2026	97.80	97.80	94.50	95.31	95.31	-1.39%	26,740
May 4, 2026	98.00	98.14	96.29	96.65	96.65	0.37%	15,355
Apr 30, 2026	98.15	98.55	95.44	96.29	96.29	-1.41%	43,124
Apr 29, 2026	99.99	102.00	97.24	97.67	97.67	-0.52%	38,193
Apr 28, 2026	96.52	99.95	96.52	98.18	98.18	1.72%	38,099
Apr 27, 2026	100.00	101.91	96.24	96.52	96.52	-2.77%	51,006
Apr 24, 2026	103.36	104.80	98.95	99.27	99.27	-3.96%	52,715
Apr 23, 2026	103.59	106.50	102.39	103.36	103.36	0.59%	111,866
Apr 22, 2026	104.04	104.04	101.06	102.75	102.75	-	34,382
Apr 21, 2026	99.36	104.75	99.36	102.75	102.75	2.39%	74,878
Apr 20, 2026	97.30	101.30	96.50	100.35	100.35	3.18%	89,478
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