BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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