BOM:523309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.72	53.72	51.70	52.51	52.51	-0.30%	5,209
Nov 12, 2026	52.93	53.44	51.16	52.67	52.67	-	11,016
Nov 11, 2026	51.99	53.48	49.61	52.67	52.67	4.55%	18,304
Nov 9, 2026	50.12	51.75	49.05	50.38	50.38	-0.98%	3,929
Nov 8, 2026	50.40	53.00	50.10	50.88	50.88	0.97%	2,901
Nov 6, 2026	50.68	50.68	49.00	50.39	50.39	-0.08%	7,573
Nov 5, 2026	52.75	52.75	47.35	50.43	50.43	4.67%	7,630
Nov 4, 2026	46.00	52.00	45.15	48.18	48.18	4.11%	2,004
Nov 3, 2026	47.70	47.70	46.00	46.28	46.28	0.70%	9,379
Nov 2, 2026	46.00	46.20	44.00	45.96	45.96	0.15%	11,857
Oct 30, 2026	46.93	46.93	44.52	45.89	45.89	1.96%	2,490
Oct 29, 2026	46.00	46.75	44.26	45.01	45.01	-0.55%	6,930
Oct 28, 2026	46.90	46.90	44.00	45.26	45.26	-3.35%	24,552
Oct 27, 2026	45.85	48.00	45.79	46.83	46.83	4.39%	14,456
Oct 26, 2026	47.00	47.00	44.10	44.86	44.86	1.13%	14,329
Oct 23, 2026	45.50	45.70	40.00	44.36	44.36	-1.55%	32,176
Oct 22, 2026	46.60	46.60	44.81	45.06	45.06	-3.30%	12,081
Oct 21, 2026	47.96	47.96	45.15	46.60	46.60	-2.75%	11,525
Oct 19, 2026	45.50	48.00	45.50	47.92	47.92	1.96%	2,998
Oct 16, 2026	47.11	48.95	46.95	47.00	47.00	-2.39%	15,775
Oct 15, 2026	48.50	49.48	47.65	48.15	48.15	-2.07%	12,108
Oct 14, 2026	49.34	49.70	47.51	49.17	49.17	-0.34%	12,208
Oct 13, 2026	50.50	50.50	48.00	49.34	49.34	0.63%	10,899
Oct 12, 2026	51.45	52.50	48.80	49.03	49.03	-4.70%	36,418
Oct 9, 2026	51.00	51.45	50.00	51.45	51.45	1.02%	3,571
Oct 8, 2026	50.67	51.40	49.40	50.93	50.93	1.51%	40,050
Oct 7, 2026	50.99	50.99	49.77	50.17	50.17	0.50%	5,572
Oct 6, 2026	51.79	51.79	49.70	49.92	49.92	-0.10%	21,409
Oct 5, 2026	52.78	52.78	49.23	49.97	49.97	0.64%	25,051
Oct 1, 2026	54.00	54.00	49.00	49.65	49.65	-6.88%	32,072
Sep 30, 2026	54.09	54.29	52.66	53.32	53.32	-1.42%	7,745
Sep 29, 2026	54.44	54.50	52.15	54.09	54.09	-0.46%	6,087
Sep 28, 2026	55.30	55.30	53.56	54.34	54.34	-1.29%	8,687
Sep 25, 2026	54.00	55.30	53.55	55.05	55.05	2.13%	8,863
Sep 24, 2026	56.62	57.48	53.50	53.90	53.90	-4.80%	16,101
Sep 23, 2026	58.49	58.49	56.26	56.62	56.62	-0.82%	3,903
Sep 22, 2026	55.71	57.55	54.70	57.09	57.09	2.35%	10,730
Sep 21, 2026	53.45	56.00	53.45	55.78	55.78	4.05%	5,639
Sep 18, 2026	53.74	54.99	53.17	53.61	53.61	0.17%	3,725
Sep 17, 2026	53.16	53.95	53.00	53.52	53.52	-0.59%	12,926
Sep 16, 2026	55.55	55.55	52.40	53.84	53.84	-0.04%	23,628
Sep 15, 2026	56.94	56.94	53.53	53.86	53.86	-1.82%	10,163
Sep 11, 2026	59.67	59.67	53.35	54.86	54.86	-0.25%	21,925
Sep 10, 2026	57.50	57.99	54.40	55.00	55.00	-3.49%	28,438
Sep 9, 2026	57.90	58.80	56.85	56.99	56.99	0.26%	26,690
Sep 8, 2026	59.02	59.70	56.56	56.84	56.84	-1.76%	32,656
Sep 7, 2026	61.22	61.93	56.00	57.86	57.86	-4.96%	34,656
Sep 4, 2026	61.77	61.77	59.00	60.88	60.88	1.99%	10,124
Sep 3, 2026	62.90	62.90	58.75	59.69	59.69	-2.63%	12,864
Sep 2, 2026	59.94	63.10	59.93	61.30	61.30	3.25%	17,810