BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	95.30	95.56	93.48	94.07	92.38	-1.81%	40,902
Jun 10, 2026	97.11	97.75	95.69	95.80	94.08	-1.35%	12,461
Jun 9, 2026	98.00	99.00	96.52	97.11	95.37	-0.43%	22,049
Jun 8, 2026	97.01	100.84	95.25	97.53	95.78	0.85%	91,422
Jun 5, 2026	95.14	98.50	94.60	96.71	94.97	1.44%	52,394
Jun 4, 2026	94.59	95.95	94.25	95.34	93.63	0.84%	10,726
Jun 3, 2026	95.04	95.24	93.75	94.55	92.85	-1.04%	28,051
Jun 2, 2026	93.50	95.98	92.29	95.54	93.83	1.44%	19,898
Jun 1, 2026	96.98	96.98	94.02	94.18	92.49	-1.23%	20,676
May 29, 2026	95.15	98.20	94.68	95.35	93.64	0.07%	99,020
May 27, 2026	98.79	98.79	95.02	95.28	93.57	-1.65%	29,760
May 26, 2026	96.84	98.75	96.02	96.88	95.14	1.48%	89,280
May 25, 2026	94.20	96.47	94.20	95.47	93.76	1.36%	17,997
May 22, 2026	93.90	94.91	93.56	94.19	92.50	0.21%	7,945
May 21, 2026	94.84	95.94	93.72	93.99	92.30	-1.37%	19,744