BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.53	45.78	44.50	45.61	45.61	0.18%	313,076
Dec 4, 2025	45.96	46.22	45.40	45.53	45.53	-1.47%	268,500
Dec 3, 2025	46.43	47.34	45.78	46.21	46.21	-0.32%	152,851
Dec 2, 2025	46.48	46.64	46.10	46.36	46.36	-0.60%	141,099
Dec 1, 2025	46.57	46.75	45.50	46.64	46.64	2.10%	367,840
Nov 28, 2025	46.30	46.50	45.54	45.68	45.68	-1.28%	318,266
Nov 27, 2025	46.18	46.45	45.43	46.27	46.27	0.61%	364,576
Nov 26, 2025	46.66	46.88	45.90	45.99	45.99	-1.71%	448,529
Nov 25, 2025	47.83	48.50	46.73	46.79	46.79	-1.74%	268,508
Nov 24, 2025	48.01	49.31	47.01	47.62	47.62	-1.65%	426,114
Nov 21, 2025	49.00	49.03	47.87	48.42	48.42	-1.38%	365,602
Nov 20, 2025	48.65	49.42	48.59	49.10	49.10	0.92%	593,974
Nov 19, 2025	48.42	48.96	47.80	48.65	48.65	0.54%	2,354,031
Nov 18, 2025	48.88	49.40	48.06	48.39	48.39	-1.27%	554,749
Nov 17, 2025	47.88	49.05	47.74	49.01	49.01	2.13%	924,967
Nov 14, 2025	47.35	48.45	47.35	47.99	47.99	1.29%	243,824
Nov 13, 2025	46.00	47.50	46.00	47.38	47.38	2.27%	4,693,637
Nov 12, 2025	46.40	46.57	46.10	46.33	46.33	-0.17%	161,696
Nov 11, 2025	45.03	46.60	45.03	46.41	46.41	1.20%	233,486
Nov 10, 2025	46.75	46.75	45.59	45.86	45.86	-2.03%	337,513
Nov 7, 2025	47.35	47.36	45.75	46.81	46.81	-2.26%	499,183
Nov 6, 2025	47.90	48.80	46.77	47.89	47.89	1.96%	446,730
Nov 4, 2025	47.65	47.75	46.59	46.97	46.97	-1.43%	236,854
Nov 3, 2025	46.46	47.75	46.46	47.65	47.65	0.85%	342,603
Oct 31, 2025	47.05	47.98	46.96	47.25	47.25	-0.40%	315,308
Oct 30, 2025	47.16	47.75	46.90	47.44	47.44	-0.73%	139,359
Oct 29, 2025	46.75	48.00	46.32	47.79	47.79	2.29%	154,221
Oct 28, 2025	46.50	47.42	46.47	46.72	46.72	0.91%	417,370
Oct 27, 2025	46.57	47.24	46.21	46.30	46.30	-1.70%	319,956
Oct 24, 2025	48.72	48.72	46.89	47.10	47.10	-1.09%	185,872
Oct 23, 2025	46.53	48.16	46.50	47.62	47.62	2.36%	467,655
Oct 21, 2025	46.61	47.19	46.25	46.52	46.52	0.13%	248,424
Oct 20, 2025	45.96	46.60	45.90	46.46	46.46	1.20%	285,871
Oct 17, 2025	45.87	46.67	45.75	45.91	45.91	-0.74%	122,211
Oct 16, 2025	46.38	46.48	45.76	46.25	46.25	-0.19%	180,689
Oct 15, 2025	44.08	46.93	44.08	46.34	46.34	5.20%	694,323
Oct 14, 2025	45.00	45.33	44.00	44.05	44.05	-2.11%	129,130
Oct 13, 2025	43.84	45.10	43.84	45.00	45.00	1.19%	425,989
Oct 10, 2025	44.87	45.88	44.40	44.47	44.47	-1.33%	340,480
Oct 9, 2025	45.65	45.86	45.00	45.07	45.07	-1.53%	263,570
Oct 8, 2025	46.99	46.99	45.60	45.77	45.77	-1.27%	148,870
Oct 7, 2025	45.06	46.76	45.06	46.36	46.36	2.07%	258,668
Oct 6, 2025	46.00	46.06	45.21	45.42	45.42	-0.68%	201,731
Oct 3, 2025	45.92	46.10	45.21	45.73	45.73	-0.22%	133,288
Oct 1, 2025	46.07	46.07	45.37	45.83	45.83	0.33%	195,045
Sep 30, 2025	46.49	46.82	45.53	45.68	45.68	-1.74%	395,072
Sep 29, 2025	46.95	47.42	45.73	46.49	46.49	-0.77%	815,372
Sep 26, 2025	46.61	47.24	46.19	46.85	46.85	0.56%	344,459
Sep 25, 2025	46.94	47.75	46.44	46.59	46.59	-1.27%	615,001
Sep 24, 2025	47.90	49.50	46.90	47.19	47.19	-1.73%	962,948