BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.21	47.78	46.46	47.60	47.60	0.44%	190,138
Nov 6, 2025	48.65	48.83	46.95	47.39	47.39	-2.59%	299,658
Nov 4, 2025	48.04	50.20	48.00	48.65	48.65	1.44%	619,172
Nov 3, 2025	47.43	48.64	47.43	47.96	47.96	0.04%	175,349
Oct 31, 2025	48.41	48.98	47.66	47.94	47.94	-0.97%	255,240
Oct 30, 2025	48.65	49.29	48.29	48.41	48.41	-1.26%	233,552
Oct 29, 2025	48.93	49.35	48.34	49.03	49.03	1.01%	115,647
Oct 28, 2025	47.65	49.00	47.65	48.54	48.54	1.72%	142,442
Oct 27, 2025	48.50	48.54	47.35	47.72	47.72	-1.12%	137,913
Oct 24, 2025	48.48	48.74	48.05	48.26	48.26	-0.90%	101,658
Oct 23, 2025	48.85	49.50	48.38	48.70	48.70	-0.08%	219,944
Oct 21, 2025	48.62	49.70	48.45	48.74	48.74	0.27%	89,261
Oct 20, 2025	50.00	50.40	48.41	48.61	48.61	-3.15%	195,051
Oct 17, 2025	51.51	51.53	50.10	50.19	50.19	-2.60%	172,344
Oct 16, 2025	52.38	53.00	51.30	51.53	51.53	-0.16%	264,854
Oct 15, 2025	50.72	51.95	50.72	51.61	51.61	1.79%	202,256
Oct 14, 2025	51.70	51.99	50.40	50.70	50.70	-1.78%	207,676
Oct 13, 2025	51.82	52.25	51.46	51.62	51.62	-1.66%	345,733
Oct 10, 2025	51.91	53.20	51.91	52.49	52.49	0.38%	94,005
Oct 9, 2025	52.34	52.62	51.88	52.29	52.29	0.08%	205,315
Oct 8, 2025	51.66	52.65	51.66	52.25	52.25	0.56%	157,962
Oct 7, 2025	51.93	52.39	51.75	51.96	51.96	-0.06%	202,838
Oct 6, 2025	52.43	52.69	51.81	51.99	51.99	-0.63%	117,552
Oct 3, 2025	52.25	52.51	52.00	52.32	52.32	0.46%	106,832
Oct 1, 2025	51.90	52.50	51.17	52.08	52.08	1.19%	190,071
Sep 30, 2025	52.60	52.60	51.10	51.47	51.47	-1.29%	218,209
Sep 29, 2025	51.79	54.20	50.53	52.14	52.14	0.79%	634,875
Sep 26, 2025	52.31	53.36	51.50	51.73	51.73	-2.87%	255,351
Sep 25, 2025	53.73	54.20	53.11	53.26	53.26	-1.22%	215,232
Sep 24, 2025	54.23	54.50	53.72	53.92	53.92	-0.81%	81,943
Sep 23, 2025	55.20	55.63	54.05	54.36	54.36	-1.34%	258,490
Sep 22, 2025	55.03	56.55	55.00	55.10	55.10	-0.72%	443,863
Sep 19, 2025	55.70	56.01	55.24	55.50	55.50	-0.34%	145,505
Sep 18, 2025	56.79	56.80	55.39	55.69	55.69	-1.08%	218,021
Sep 17, 2025	54.83	58.10	54.83	56.30	56.30	2.77%	1,096,802
Sep 16, 2025	54.08	55.38	54.08	54.78	54.78	1.29%	432,274
Sep 15, 2025	54.42	55.00	54.00	54.08	54.08	-0.28%	213,139
Sep 12, 2025	54.51	55.00	53.92	54.23	54.23	-0.07%	233,117
Sep 11, 2025	54.44	55.77	54.11	54.27	54.27	-0.40%	376,596
Sep 10, 2025	54.89	55.57	54.35	54.49	54.49	0.04%	232,002
Sep 9, 2025	55.13	55.43	54.24	54.47	54.47	-1.09%	204,032
Sep 8, 2025	53.73	56.84	53.73	55.07	55.07	1.87%	655,336
Sep 5, 2025	54.48	54.97	53.60	54.06	54.06	0.17%	116,567
Sep 4, 2025	55.27	55.44	53.80	53.97	53.97	-1.32%	280,634
Sep 3, 2025	53.67	55.32	53.67	54.69	54.69	1.67%	371,049
Sep 2, 2025	53.89	56.24	53.53	53.79	53.79	0.47%	273,452
Sep 1, 2025	52.72	53.91	52.72	53.54	53.54	1.31%	263,946
Aug 29, 2025	52.76	53.80	52.37	52.85	52.85	0.19%	362,221
Aug 28, 2025	53.82	53.82	52.29	52.75	52.75	-1.42%	382,225
Aug 26, 2025	55.52	55.52	53.21	53.51	53.51	-3.15%	305,440