BOM:500052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	110.90	114.10	107.90	111.35	111.35	1.54%	91,519
Oct 21, 2026	119.80	120.55	109.00	110.65	109.66	-5.87%	233,145
Oct 19, 2026	130.15	131.95	115.15	117.55	116.49	-8.52%	327,859
Oct 16, 2026	129.80	129.80	127.25	128.50	127.35	0.43%	30,051
Oct 15, 2026	131.10	131.40	127.10	127.95	126.80	-2.29%	103,337
Oct 14, 2026	126.90	131.40	126.85	130.95	129.77	2.42%	132,035
Oct 13, 2026	126.45	129.40	124.60	127.85	126.70	1.87%	65,486
Oct 12, 2026	126.00	128.50	124.80	125.50	124.37	0.64%	47,429
Oct 9, 2026	124.40	126.10	120.50	124.70	123.58	0.93%	99,576
Oct 8, 2026	128.35	128.35	123.00	123.55	122.44	-3.10%	36,050
Oct 7, 2026	129.95	129.95	126.90	127.50	126.35	-0.86%	40,778
Oct 6, 2026	124.80	129.65	124.80	128.60	127.45	3.09%	83,483
Oct 5, 2026	124.05	126.10	122.80	124.75	123.63	0.73%	96,834
Oct 1, 2026	124.40	127.80	120.90	123.85	122.74	-0.76%	141,260
Sep 30, 2026	123.35	127.10	123.35	124.80	123.68	0.48%	37,425
Sep 29, 2026	127.05	127.05	123.65	124.20	123.08	-0.72%	41,765
Sep 28, 2026	126.90	127.85	124.05	125.10	123.98	-0.99%	63,095
Sep 25, 2026	127.75	129.15	125.90	126.35	125.22	-0.63%	46,077
Sep 24, 2026	130.45	130.90	126.25	127.15	126.01	-2.53%	61,371
Sep 23, 2026	131.05	132.10	129.65	130.45	129.28	0.12%	71,329
Sep 22, 2026	129.00	133.00	128.90	130.30	129.13	1.72%	173,562
Sep 21, 2026	128.25	131.05	127.15	128.10	126.95	-0.77%	79,517
Sep 18, 2026	128.10	130.30	126.80	129.10	127.94	1.37%	76,838
Sep 17, 2026	124.05	129.90	124.05	127.35	126.21	1.88%	140,280
Sep 16, 2026	120.75	125.95	118.50	125.00	123.88	3.43%	149,245
Sep 15, 2026	128.95	129.40	120.20	120.85	119.76	-5.73%	201,673
Sep 11, 2026	129.15	129.20	126.40	128.20	127.05	-1.76%	127,804
Sep 10, 2026	133.75	135.90	129.60	130.50	129.33	-2.32%	137,661
Sep 9, 2026	134.05	136.00	131.95	133.60	132.40	-0.19%	218,072
Sep 8, 2026	127.40	134.50	125.70	133.85	132.65	5.56%	342,367
Sep 7, 2026	127.30	128.50	125.00	126.80	125.66	-0.43%	74,231
Sep 4, 2026	130.35	131.15	126.05	127.35	126.21	-1.81%	86,761
Sep 3, 2026	127.85	131.55	127.50	129.70	128.54	1.89%	163,343
Sep 2, 2026	127.40	129.30	125.10	127.30	126.16	0.16%	103,789
Sep 1, 2026	122.95	128.85	122.25	127.10	125.96	5.00%	170,636
Aug 31, 2026	123.40	123.40	119.10	121.05	119.96	-1.86%	74,172
Aug 28, 2026	121.00	125.75	120.95	123.35	122.24	1.52%	104,290
Aug 27, 2026	128.50	128.60	120.85	121.50	120.41	-5.52%	232,856
Aug 26, 2026	129.50	129.70	126.95	128.60	127.45	-0.89%	75,953
Aug 25, 2026	126.00	131.60	125.35	129.75	128.58	3.39%	273,061
Aug 24, 2026	126.20	127.15	124.00	125.50	124.37	-0.28%	86,338
Aug 21, 2026	123.60	128.50	123.60	125.85	124.72	2.23%	162,497
Aug 20, 2026	119.35	123.80	119.35	123.10	121.99	3.32%	93,301
Aug 19, 2026	121.40	122.25	118.65	119.15	118.08	-2.77%	70,793
Aug 18, 2026	123.65	124.40	121.05	122.55	121.45	-0.24%	54,630
Aug 17, 2026	124.00	125.45	120.75	122.85	121.75	-0.69%	99,879
Aug 14, 2026	122.55	124.00	121.90	123.70	122.59	0.81%	46,589
Aug 13, 2026	121.10	123.45	120.60	122.70	121.60	1.70%	64,641
Aug 12, 2026	124.25	124.25	120.20	120.65	119.57	-1.43%	44,478
Aug 11, 2026	126.65	126.65	121.45	122.40	121.30	-2.90%	79,531