BOM:543462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	37.24	37.68	36.71	37.26	37.26	0.05%	3,498
Dec 12, 2025	37.22	38.24	36.87	37.24	37.24	-0.96%	5,032
Dec 11, 2025	36.86	38.30	36.86	37.60	37.60	-0.05%	3,182
Dec 10, 2025	38.28	39.07	37.60	37.62	37.62	-1.34%	4,390
Dec 9, 2025	39.20	39.20	37.12	38.13	38.13	0.18%	2,288
Dec 8, 2025	39.15	39.15	38.00	38.06	38.06	-2.71%	1,803
Dec 5, 2025	39.94	40.06	39.00	39.12	39.12	-1.71%	5,419
Dec 4, 2025	40.15	40.38	39.41	39.80	39.80	-0.90%	10,917
Dec 3, 2025	40.90	40.90	39.71	40.16	40.16	-0.35%	2,114
Dec 2, 2025	40.11	40.30	39.70	40.30	40.30	0.60%	4,639
Dec 1, 2025	40.60	40.60	40.00	40.06	40.06	-0.40%	2,844
Nov 28, 2025	40.18	40.50	40.07	40.22	40.22	0.37%	2,589
Nov 27, 2025	40.00	40.63	40.00	40.07	40.07	-0.22%	1,727
Nov 26, 2025	40.47	40.75	40.01	40.16	40.16	-0.67%	6,933
Nov 25, 2025	43.40	43.40	40.22	40.43	40.43	0.90%	3,845
Nov 24, 2025	45.00	45.00	39.82	40.07	40.07	-3.98%	8,222
Nov 21, 2025	43.49	44.00	41.47	41.73	41.73	-2.70%	15,951
Nov 20, 2025	41.17	44.12	40.24	42.89	42.89	4.69%	40,918
Nov 19, 2025	42.00	42.00	40.73	40.97	40.97	1.34%	2,355
Nov 18, 2025	40.48	41.26	40.36	40.43	40.43	0.12%	7,222
Nov 17, 2025	41.74	41.90	40.20	40.38	40.38	-1.97%	4,545
Nov 14, 2025	41.49	41.63	41.01	41.19	41.19	-2.07%	2,257
Nov 13, 2025	48.00	48.00	41.30	42.06	42.06	1.37%	12,894
Nov 12, 2025	41.70	42.40	41.26	41.49	41.49	0.12%	2,623
Nov 11, 2025	42.23	42.23	39.98	41.44	41.44	0.10%	5,038
Nov 10, 2025	40.45	42.00	40.12	41.40	41.40	3.32%	4,804
Nov 7, 2025	40.33	40.47	39.84	40.07	40.07	-0.64%	7,822
Nov 6, 2025	42.00	42.00	40.03	40.33	40.33	-2.91%	2,067
Nov 4, 2025	40.28	42.42	40.25	41.54	41.54	3.23%	2,533
Nov 3, 2025	39.11	40.30	39.11	40.24	40.24	0.83%	4,065
Oct 31, 2025	40.00	40.60	39.89	39.91	39.91	-0.27%	2,985
Oct 30, 2025	40.07	40.51	39.81	40.02	40.02	-0.12%	1,924
Oct 29, 2025	39.95	40.53	39.95	40.07	40.07	0.18%	905
Oct 28, 2025	40.87	40.87	39.86	40.00	40.00	-2.08%	3,052
Oct 27, 2025	40.89	41.56	40.76	40.85	40.85	-0.10%	4,498
Oct 24, 2025	41.62	41.62	40.66	40.89	40.89	-1.82%	1,188
Oct 23, 2025	41.33	42.57	41.33	41.65	41.65	-0.95%	10,236
Oct 21, 2025	42.00	42.23	40.75	42.05	42.05	4.42%	3,027
Oct 20, 2025	41.00	44.51	40.05	40.27	40.27	5.47%	60,134
Oct 17, 2025	38.10	38.38	37.88	38.18	38.18	-0.42%	6,358
Oct 16, 2025	39.94	39.94	38.30	38.34	38.34	-1.29%	2,237
Oct 15, 2025	39.90	40.54	38.46	38.84	38.84	-1.60%	8,012
Oct 14, 2025	39.45	40.00	39.00	39.47	39.47	-1.50%	16,451
Oct 13, 2025	40.59	40.59	39.65	40.07	40.07	-2.17%	6,882
Oct 10, 2025	40.00	41.25	40.00	40.96	40.96	0.42%	3,547
Oct 9, 2025	40.27	41.40	39.56	40.79	40.79	1.62%	14,140
Oct 8, 2025	41.25	41.39	40.06	40.14	40.14	-2.69%	1,673
Oct 7, 2025	41.20	42.30	40.80	41.25	41.25	2.71%	8,232
Oct 6, 2025	40.30	40.70	40.10	40.16	40.16	-0.35%	1,401
Oct 3, 2025	40.05	40.78	40.05	40.30	40.30	-1.08%	971