BOM:543243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.00	62.00	60.34	60.54	60.54	-2.79%	1,242,777
Dec 4, 2025	62.24	63.43	62.21	62.28	62.28	-0.94%	38,089
Dec 3, 2025	63.30	63.72	62.50	62.87	62.87	-0.68%	621,104
Dec 2, 2025	63.55	64.24	63.15	63.30	63.30	-0.41%	182,723
Dec 1, 2025	64.16	64.90	63.05	63.56	63.56	-0.89%	64,979
Nov 28, 2025	64.30	65.47	64.00	64.13	64.13	-2.30%	300,683
Nov 27, 2025	65.78	66.00	65.23	65.64	65.64	0.09%	65,036
Nov 26, 2025	64.24	66.00	64.11	65.58	65.58	2.09%	127,221
Nov 25, 2025	65.00	65.06	63.21	64.24	64.24	-1.09%	128,788
Nov 24, 2025	63.17	66.64	63.17	64.95	64.95	1.56%	485,274
Nov 21, 2025	63.67	64.19	63.37	63.95	63.95	-0.54%	114,158
Nov 20, 2025	63.56	64.68	63.52	64.30	64.30	0.42%	284,285
Nov 19, 2025	64.67	64.67	62.58	64.03	64.03	-0.90%	302,318
Nov 18, 2025	64.99	65.07	63.57	64.61	64.61	-0.15%	210,752
Nov 17, 2025	60.41	64.95	60.41	64.71	64.71	7.72%	1,472,265
Nov 14, 2025	58.57	60.20	58.04	60.07	60.07	2.65%	118,604
Nov 13, 2025	58.01	59.83	57.97	58.52	58.52	0.90%	133,078
Nov 12, 2025	58.02	58.93	57.80	58.00	58.00	-0.55%	45,346
Nov 11, 2025	59.51	60.01	58.25	58.32	58.32	-2.00%	56,214
Nov 10, 2025	60.04	60.82	59.29	59.51	59.51	-1.91%	198,112
Nov 7, 2025	60.64	61.16	59.43	60.67	60.67	0.08%	131,629
Nov 6, 2025	60.49	60.90	59.15	60.62	60.62	0.45%	112,839
Nov 4, 2025	60.81	61.30	59.96	60.35	60.35	-0.71%	380,614
Nov 3, 2025	57.26	61.13	57.26	60.78	60.78	6.69%	492,650
Oct 31, 2025	59.33	61.69	56.71	56.97	56.97	-3.98%	626,906
Oct 30, 2025	60.96	60.96	59.00	59.33	59.33	-1.28%	63,618
Oct 29, 2025	59.58	60.32	58.92	60.10	60.10	-0.15%	209,087
Oct 28, 2025	59.65	61.81	59.57	60.19	60.19	1.07%	157,492
Oct 27, 2025	59.80	60.46	59.37	59.55	59.55	-0.23%	239,440
Oct 24, 2025	58.21	60.47	57.80	59.69	59.69	2.49%	352,897
Oct 23, 2025	58.81	59.34	57.96	58.24	58.24	-0.73%	185,741
Oct 21, 2025	58.41	59.34	58.40	58.67	58.67	0.53%	103,135
Oct 20, 2025	56.16	58.90	55.94	58.36	58.36	3.97%	223,417
Oct 17, 2025	55.60	56.36	54.77	56.13	56.13	1.15%	77,807
Oct 16, 2025	55.31	56.05	55.02	55.49	55.49	0.42%	142,204
Oct 15, 2025	55.15	55.75	55.09	55.26	55.26	0.04%	58,740
Oct 14, 2025	55.72	55.92	55.00	55.24	55.24	-0.84%	133,537
Oct 13, 2025	54.04	56.02	54.04	55.71	55.71	-0.85%	135,556
Oct 10, 2025	55.81	56.33	55.60	56.19	56.19	0.75%	62,534
Oct 9, 2025	56.27	56.90	55.11	55.77	55.77	-2.28%	2,202,427
Oct 8, 2025	57.06	58.00	56.77	57.07	57.07	-0.77%	50,060
Oct 7, 2025	58.74	58.74	57.26	57.51	57.51	-0.83%	492,293
Oct 6, 2025	57.35	58.50	57.35	57.99	57.99	1.17%	140,390
Oct 3, 2025	56.56	57.56	56.56	57.32	57.32	0.79%	150,820
Oct 1, 2025	57.09	57.56	56.65	56.87	56.87	-0.61%	131,035
Sep 30, 2025	56.60	57.50	56.60	57.22	57.22	0.56%	66,973
Sep 29, 2025	56.61	57.57	56.31	56.90	56.90	0.42%	91,922
Sep 26, 2025	56.52	57.59	56.29	56.66	56.66	-0.94%	228,991
Sep 25, 2025	58.01	58.61	57.00	57.20	57.20	-1.14%	117,795
Sep 24, 2025	56.92	58.10	56.46	57.86	57.86	1.74%	354,525