BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.60	45.20	44.34	44.81	44.81	0.47%	367,872
Oct 30, 2025	44.90	45.10	44.29	44.60	44.60	-0.36%	594,840
Oct 29, 2025	44.80	44.93	43.91	44.76	44.76	0.27%	376,004
Oct 28, 2025	45.00	45.00	44.40	44.64	44.64	-0.11%	554,100
Oct 27, 2025	43.45	45.50	43.45	44.69	44.69	2.69%	2,591,951
Oct 24, 2025	43.29	43.62	43.10	43.52	43.52	0.37%	391,274
Oct 23, 2025	43.53	43.75	43.25	43.36	43.36	0.28%	554,930
Oct 21, 2025	42.61	43.64	42.61	43.24	43.24	0.44%	143,592
Oct 20, 2025	43.00	43.27	42.73	43.05	43.05	0.68%	353,166
Oct 17, 2025	42.96	43.06	42.21	42.76	42.76	-0.72%	849,679
Oct 16, 2025	42.03	43.20	42.03	43.07	43.07	2.11%	611,343
Oct 15, 2025	42.15	42.44	41.94	42.18	42.18	0.05%	187,572
Oct 14, 2025	42.63	42.79	41.75	42.16	42.16	-1.29%	293,410
Oct 13, 2025	43.05	43.33	42.41	42.71	42.71	-1.79%	634,888
Oct 10, 2025	42.03	43.99	42.03	43.49	43.49	2.96%	1,464,500
Oct 9, 2025	42.01	42.50	41.77	42.24	42.24	1.17%	1,011,707
Oct 8, 2025	42.01	42.44	41.65	41.75	41.75	0.58%	1,411,198
Oct 7, 2025	41.80	42.01	41.40	41.51	41.51	-0.91%	258,226
Oct 6, 2025	42.01	42.24	41.53	41.89	41.89	-0.33%	629,580
Oct 3, 2025	41.47	42.14	41.40	42.03	42.03	1.37%	319,619
Oct 1, 2025	41.07	41.60	41.02	41.46	41.46	0.63%	553,350
Sep 30, 2025	40.84	41.34	40.84	41.20	41.20	0.91%	242,321
Sep 29, 2025	41.36	41.36	40.58	40.83	40.83	-0.56%	808,980
Sep 26, 2025	41.88	42.00	40.54	41.06	41.06	-2.24%	1,135,595
Sep 25, 2025	42.45	42.63	41.90	42.00	42.00	-0.97%	709,385
Sep 24, 2025	43.00	43.36	42.32	42.41	42.41	-1.71%	797,441
Sep 23, 2025	43.45	43.52	42.93	43.15	43.15	-0.69%	340,260
Sep 22, 2025	43.34	43.94	43.30	43.45	43.45	-0.39%	758,265
Sep 19, 2025	44.10	44.10	43.32	43.62	43.62	-1.09%	833,884
Sep 18, 2025	44.83	44.83	43.81	44.10	44.10	0.27%	565,317
Sep 17, 2025	43.66	44.50	43.52	43.98	43.98	1.36%	896,267
Sep 16, 2025	43.94	43.94	43.09	43.39	43.39	0.30%	845,336
Sep 15, 2025	42.72	43.73	42.60	43.26	43.26	1.26%	1,666,092
Sep 12, 2025	42.53	42.87	42.40	42.72	42.72	0.66%	481,881
Sep 11, 2025	42.38	42.87	42.32	42.44	42.44	0.19%	721,200
Sep 10, 2025	42.60	42.84	42.25	42.36	42.36	0.24%	609,289
Sep 9, 2025	43.01	43.69	42.13	42.26	42.26	-	1,824,565
Sep 8, 2025	42.59	42.89	42.15	42.26	42.26	-0.21%	725,843
Sep 5, 2025	42.78	43.10	42.09	42.35	42.35	-0.84%	716,994
Sep 4, 2025	43.45	43.55	42.60	42.71	42.71	-0.67%	618,664
Sep 3, 2025	43.19	43.20	42.68	43.00	43.00	0.42%	776,522
Sep 2, 2025	43.32	43.82	42.62	42.82	42.82	-1.13%	757,254
Sep 1, 2025	42.64	43.50	42.64	43.31	43.31	1.07%	313,817
Aug 29, 2025	42.64	43.68	42.21	42.85	42.85	1.20%	634,791
Aug 28, 2025	44.07	44.20	42.10	42.34	42.27	-4.16%	1,020,343
Aug 26, 2025	45.05	45.05	44.00	44.18	44.11	-1.95%	663,241
Aug 25, 2025	43.81	45.44	43.66	45.06	44.99	2.88%	1,269,741
Aug 22, 2025	44.59	44.73	43.54	43.80	43.73	-1.77%	710,582
Aug 21, 2025	44.65	45.08	44.50	44.59	44.52	0.04%	421,425
Aug 20, 2025	45.01	45.13	44.52	44.57	44.50	-1.24%	883,998