BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	48.40	49.14	47.88	48.88	48.88	0.76%	315,225
Dec 31, 2025	48.72	48.91	47.41	48.51	48.51	-0.82%	815,380
Dec 30, 2025	45.96	49.74	45.65	48.91	48.91	4.26%	2,830,732
Dec 29, 2025	45.13	47.52	44.29	46.91	46.91	4.04%	681,315
Dec 26, 2025	45.33	45.42	44.97	45.09	45.09	-0.35%	2,325,775
Dec 24, 2025	45.46	45.99	45.10	45.25	45.25	-0.40%	1,264,180
Dec 23, 2025	46.30	46.53	45.30	45.43	45.43	-1.90%	342,961
Dec 22, 2025	47.88	48.14	46.25	46.31	46.31	-2.85%	575,355
Dec 19, 2025	45.10	49.60	44.87	47.67	47.67	6.22%	3,107,679
Dec 18, 2025	45.40	45.40	44.52	44.88	44.88	-0.64%	327,086
Dec 17, 2025	45.33	46.43	45.00	45.17	45.17	-0.75%	247,508
Dec 16, 2025	46.06	46.60	45.30	45.51	45.51	-1.02%	542,730
Dec 15, 2025	45.85	46.49	45.65	45.98	45.98	0.07%	246,510
Dec 12, 2025	45.55	46.75	45.25	45.95	45.95	0.66%	562,264
Dec 11, 2025	44.87	45.85	44.13	45.65	45.65	2.63%	158,465
Dec 10, 2025	44.61	45.17	44.15	44.48	44.48	-0.80%	204,026
Dec 9, 2025	44.10	45.12	43.84	44.84	44.84	0.04%	403,912
Dec 8, 2025	45.53	45.61	43.90	44.82	44.82	-1.73%	480,283
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