BOM:543501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.22	38.22	38.22	38.22	38.22	-1.01%	1
Dec 3, 2025	38.73	38.96	38.48	38.61	38.61	-1.13%	121
Dec 1, 2025	39.11	39.11	39.05	39.05	39.05	-0.05%	112
Nov 28, 2025	39.07	39.07	39.07	39.07	39.07	0.18%	75
Nov 27, 2025	38.83	40.18	38.83	39.00	39.00	-0.59%	1,163
Nov 26, 2025	39.23	39.23	39.23	39.23	39.23	1.42%	4,051
Nov 24, 2025	38.70	39.23	38.63	38.68	38.68	-0.05%	13,784
Nov 21, 2025	39.32	39.36	38.69	38.70	38.70	-0.33%	2,161
Nov 20, 2025	39.39	39.69	38.80	38.83	38.83	-0.61%	2,926
Nov 19, 2025	38.90	39.07	38.90	39.07	39.07	0.18%	56
Nov 18, 2025	39.00	39.00	39.00	39.00	39.00	0.49%	1
Nov 12, 2025	38.72	38.81	38.71	38.81	38.81	1.46%	67
Nov 10, 2025	38.39	38.39	38.10	38.25	38.25	-0.75%	184
Nov 6, 2025	38.55	38.55	38.54	38.54	38.54	0.89%	162
Nov 3, 2025	38.20	38.20	38.20	38.20	38.20	-1.01%	281
Oct 31, 2025	38.51	38.59	38.40	38.59	38.59	0.21%	5
Oct 30, 2025	38.51	38.51	38.51	38.51	38.51	0.26%	295
Oct 28, 2025	38.56	38.56	38.41	38.41	38.41	-0.54%	315
Oct 20, 2025	38.68	38.84	38.62	38.62	38.62	0.18%	1,108
Oct 17, 2025	38.55	38.55	38.55	38.55	38.55	0.81%	100
Oct 16, 2025	37.60	38.24	37.60	38.24	38.24	0.84%	12
Oct 13, 2025	37.95	37.98	37.64	37.92	37.92	1.17%	1,387
Oct 8, 2025	37.77	37.77	37.48	37.48	37.48	-0.03%	3
Oct 3, 2025	37.15	37.49	37.05	37.49	37.49	0.11%	5
Oct 1, 2025	37.26	37.45	36.90	37.45	37.45	0.51%	935
Sep 30, 2025	37.30	37.30	37.26	37.26	37.26	0.87%	250
Sep 29, 2025	37.31	37.54	36.87	36.94	36.94	-	2,070
Sep 26, 2025	37.54	37.54	36.94	36.94	36.94	-1.94%	1,181
Sep 25, 2025	37.61	37.82	37.61	37.67	37.67	-0.84%	393
Sep 24, 2025	37.89	38.00	37.89	37.99	37.99	0.26%	22
Sep 23, 2025	38.20	38.73	37.89	37.89	37.89	-0.81%	120
Sep 22, 2025	38.44	38.44	38.19	38.20	38.20	-0.65%	223
Sep 19, 2025	38.44	38.52	38.44	38.45	38.45	-0.18%	226
Sep 18, 2025	38.46	38.52	38.41	38.52	38.52	0.65%	268
Sep 17, 2025	38.60	38.60	38.13	38.27	38.27	0.55%	268
Sep 16, 2025	37.96	38.45	37.96	38.06	38.06	-	1,195
Sep 15, 2025	38.12	38.38	38.06	38.06	38.06	-0.86%	4,639
Sep 12, 2025	38.25	38.39	38.25	38.39	38.39	0.37%	59
Sep 11, 2025	38.25	38.25	38.25	38.25	38.25	-0.08%	52
Sep 10, 2025	38.29	38.29	38.12	38.28	38.28	1.00%	4
Sep 9, 2025	37.86	38.03	37.86	37.90	37.90	-0.32%	643
Sep 8, 2025	37.97	38.06	37.78	38.02	38.02	-	802
Sep 5, 2025	38.22	38.23	37.85	38.02	38.02	-1.22%	207
Sep 4, 2025	38.32	38.49	38.23	38.49	38.49	2.31%	34
Sep 3, 2025	37.95	38.06	37.56	37.62	37.62	-1.13%	1,425
Sep 2, 2025	38.05	38.05	38.04	38.05	38.05	0.87%	2
Sep 1, 2025	37.67	37.72	37.53	37.72	37.72	0.35%	43
Aug 29, 2025	37.51	37.59	37.50	37.59	37.59	0.21%	38
Aug 28, 2025	37.50	37.70	37.45	37.51	37.51	-0.98%	570
Aug 26, 2025	37.88	37.88	37.88	37.88	37.88	-0.05%	1