BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	44.29	44.29	43.50	43.66	43.66	-0.64%	694,581
Nov 20, 2025	44.12	44.21	43.60	43.94	43.94	-0.05%	633,525
Nov 19, 2025	44.03	44.18	43.62	43.96	43.96	-0.39%	1,808,524
Nov 18, 2025	44.59	44.59	43.69	44.13	44.13	-0.90%	600,728
Nov 17, 2025	44.86	45.93	44.13	44.53	44.46	3.78%	5,473,156
Nov 14, 2025	42.18	43.21	42.11	42.91	42.84	1.32%	801,039
Nov 13, 2025	43.36	43.49	42.12	42.35	42.28	-2.22%	877,377
Nov 12, 2025	43.28	44.59	42.90	43.31	43.24	0.14%	972,237
Nov 11, 2025	43.49	43.70	42.61	43.25	43.18	-0.46%	883,528
Nov 10, 2025	44.45	44.50	43.27	43.45	43.38	-2.25%	391,988
Nov 7, 2025	44.80	44.80	43.68	44.45	44.38	-0.94%	602,323
Nov 6, 2025	44.53	45.24	44.28	44.87	44.80	0.36%	886,402
Nov 4, 2025	45.19	45.21	44.49	44.71	44.64	-0.97%	282,328
Nov 3, 2025	44.85	45.70	44.78	45.15	45.08	0.76%	862,910
Oct 31, 2025	44.60	45.20	44.34	44.81	44.74	0.47%	367,872
Oct 30, 2025	44.90	45.10	44.29	44.60	44.53	-0.36%	594,840
Oct 29, 2025	44.80	44.93	43.91	44.76	44.69	0.27%	376,004
Oct 28, 2025	45.00	45.00	44.40	44.64	44.57	-0.11%	554,100
Oct 27, 2025	43.45	45.50	43.45	44.69	44.62	2.69%	2,591,951
Oct 24, 2025	43.29	43.62	43.10	43.52	43.45	0.37%	391,274
Oct 23, 2025	43.53	43.75	43.25	43.36	43.29	0.28%	554,930
Oct 21, 2025	42.61	43.64	42.61	43.24	43.17	0.44%	143,592
Oct 20, 2025	43.00	43.27	42.73	43.05	42.98	0.68%	353,166
Oct 17, 2025	42.96	43.06	42.21	42.76	42.69	-0.72%	849,679
Oct 16, 2025	42.03	43.20	42.03	43.07	43.00	2.11%	611,343
Oct 15, 2025	42.15	42.44	41.94	42.18	42.11	0.05%	187,572
Oct 14, 2025	42.63	42.79	41.75	42.16	42.09	-1.29%	293,410
Oct 13, 2025	43.05	43.33	42.41	42.71	42.64	-1.79%	634,888
Oct 10, 2025	42.03	43.99	42.03	43.49	43.42	2.96%	1,464,500
Oct 9, 2025	42.01	42.50	41.77	42.24	42.17	1.17%	1,011,707
Oct 8, 2025	42.01	42.44	41.65	41.75	41.68	0.58%	1,411,198
Oct 7, 2025	41.80	42.01	41.40	41.51	41.44	-0.91%	258,226
Oct 6, 2025	42.01	42.24	41.53	41.89	41.82	-0.33%	629,580
Oct 3, 2025	41.47	42.14	41.40	42.03	41.96	1.37%	319,619
Oct 1, 2025	41.07	41.60	41.02	41.46	41.39	0.63%	553,350
Sep 30, 2025	40.84	41.34	40.84	41.20	41.14	0.91%	242,321
Sep 29, 2025	41.36	41.36	40.58	40.83	40.77	-0.56%	808,980
Sep 26, 2025	41.88	42.00	40.54	41.06	41.00	-2.24%	1,135,595
Sep 25, 2025	42.45	42.63	41.90	42.00	41.93	-0.97%	709,385
Sep 24, 2025	43.00	43.36	42.32	42.41	42.34	-1.71%	797,441
Sep 23, 2025	43.45	43.52	42.93	43.15	43.08	-0.69%	340,260
Sep 22, 2025	43.34	43.94	43.30	43.45	43.38	-0.39%	758,265
Sep 19, 2025	44.10	44.10	43.32	43.62	43.55	-1.09%	833,884
Sep 18, 2025	44.83	44.83	43.81	44.10	44.03	0.27%	565,317
Sep 17, 2025	43.66	44.50	43.52	43.98	43.91	1.36%	896,267
Sep 16, 2025	43.94	43.94	43.09	43.39	43.32	0.30%	845,336
Sep 15, 2025	42.72	43.73	42.60	43.26	43.19	1.26%	1,666,092
Sep 12, 2025	42.53	42.87	42.40	42.72	42.65	0.66%	481,881
Sep 11, 2025	42.38	42.87	42.32	42.44	42.37	0.19%	721,200
Sep 10, 2025	42.60	42.84	42.25	42.36	42.29	0.24%	609,289