BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	47.60	48.54	47.40	48.02	48.02	0.97%	574,216
Sep 22, 2025	48.10	48.40	47.47	47.56	47.56	-1.76%	179,711
Sep 19, 2025	48.96	48.96	47.84	48.41	48.41	-0.51%	523,250
Sep 18, 2025	48.93	49.25	47.21	48.66	48.66	0.06%	946,156
Sep 17, 2025	49.65	49.78	48.43	48.63	48.63	-1.34%	257,880
Sep 16, 2025	49.04	50.00	48.69	49.29	49.29	1.07%	553,619
Sep 15, 2025	50.40	50.40	48.36	48.77	48.77	-2.64%	1,276,594
Sep 12, 2025	49.76	50.49	48.50	50.09	50.09	1.15%	2,274,804
Sep 11, 2025	48.83	49.73	47.84	49.52	49.52	1.27%	902,405
Sep 10, 2025	49.42	49.53	47.63	48.90	48.90	-1.03%	1,190,873
Sep 9, 2025	47.64	50.50	46.42	49.41	49.41	4.39%	3,424,657
Sep 8, 2025	45.87	48.00	45.48	47.33	47.33	4.71%	3,960,396
Sep 5, 2025	44.25	45.43	43.85	45.20	45.20	2.36%	1,870,844
Sep 4, 2025	43.36	44.80	43.00	44.16	44.16	2.96%	2,156,454
Sep 3, 2025	42.70	43.25	42.40	42.89	42.89	-0.26%	503,669
Sep 2, 2025	41.98	43.12	41.82	43.00	43.00	2.48%	334,048
Sep 1, 2025	41.47	42.16	41.47	41.96	41.96	0.87%	291,283
Aug 29, 2025	41.42	41.67	40.67	41.60	41.60	0.46%	131,150
Aug 28, 2025	41.65	41.76	40.82	41.41	41.41	-0.46%	251,511
Aug 26, 2025	41.09	42.37	41.09	41.60	41.60	-0.98%	296,802
Aug 25, 2025	42.46	42.46	41.68	42.01	42.01	0.84%	271,688
Aug 22, 2025	42.35	42.75	41.43	41.66	41.66	-2.53%	460,169
Aug 21, 2025	43.06	43.10	42.18	42.74	42.74	-0.30%	289,569
Aug 20, 2025	42.10	43.10	41.69	42.87	42.87	2.34%	1,130,867
Aug 19, 2025	39.65	43.40	39.11	41.89	41.89	6.21%	1,551,533
Aug 18, 2025	38.75	39.83	38.10	39.44	39.44	4.28%	703,033
Aug 14, 2025	37.72	37.95	37.10	37.82	37.82	0.40%	254,822
Aug 13, 2025	38.27	38.27	37.59	37.67	37.67	-0.53%	212,656
Aug 12, 2025	38.34	38.49	37.76	37.87	37.87	-1.05%	192,664
Aug 11, 2025	39.14	39.25	38.15	38.27	38.27	-2.12%	406,985
Aug 8, 2025	38.01	39.28	37.94	39.10	39.10	2.09%	276,398
Aug 7, 2025	38.26	38.75	37.82	38.30	38.30	-0.36%	233,669
Aug 6, 2025	39.71	39.95	38.25	38.44	38.44	-2.26%	429,250
Aug 5, 2025	38.40	39.72	38.18	39.33	39.33	2.80%	1,373,615
Aug 4, 2025	37.75	38.39	37.37	38.26	38.26	2.05%	278,184
Aug 1, 2025	37.31	38.60	37.09	37.49	37.49	0.89%	549,775
Jul 31, 2025	37.39	37.70	36.70	37.16	37.16	-1.62%	749,335
Jul 30, 2025	39.20	39.23	37.53	37.77	37.77	-2.95%	208,565
Jul 29, 2025	40.00	40.31	38.65	38.92	38.92	-2.70%	285,868