BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.40	43.75	43.06	43.21	43.21	-0.64%	149,080
Dec 4, 2025	44.50	44.75	42.91	43.49	43.49	-2.34%	177,321
Dec 3, 2025	44.74	44.96	44.27	44.53	44.53	-0.45%	142,450
Dec 2, 2025	45.13	45.20	44.47	44.73	44.73	-1.02%	158,793
Dec 1, 2025	45.11	46.84	44.90	45.19	45.19	0.27%	230,697
Nov 28, 2025	45.24	45.80	44.48	45.07	45.07	-0.35%	95,758
Nov 27, 2025	45.66	45.95	45.00	45.23	45.23	0.13%	271,937
Nov 26, 2025	44.62	45.32	44.62	45.17	45.17	1.32%	167,857
Nov 25, 2025	44.95	45.25	44.30	44.58	44.58	-0.82%	302,960
Nov 24, 2025	45.02	45.18	44.65	44.95	44.95	-0.13%	110,092
Nov 21, 2025	45.59	45.62	44.90	45.01	45.01	-1.27%	238,162
Nov 20, 2025	45.96	46.80	45.50	45.59	45.59	-0.52%	118,420
Nov 19, 2025	45.93	46.38	45.10	45.83	45.83	-0.43%	268,677
Nov 18, 2025	47.25	47.25	45.80	46.03	46.03	-1.90%	149,197
Nov 17, 2025	46.44	48.56	46.44	46.92	46.92	1.34%	296,476
Nov 14, 2025	47.09	47.12	45.70	46.30	46.30	-0.92%	67,319
Nov 13, 2025	47.15	47.61	46.69	46.73	46.73	-1.21%	325,545
Nov 12, 2025	46.23	47.62	46.23	47.30	47.30	1.52%	118,216
Nov 11, 2025	47.51	47.55	46.25	46.59	46.59	-1.98%	173,996
Nov 10, 2025	48.17	48.17	47.40	47.53	47.53	-0.15%	98,567
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