BOM:543572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	168.71	172.17	168.54	171.39	171.39	1.88%	5,532
Dec 4, 2025	171.65	171.90	167.19	168.23	168.23	-1.61%	35,739
Dec 3, 2025	170.93	173.02	169.00	170.99	170.99	3.14%	21,045
Dec 2, 2025	167.39	168.79	165.24	165.78	165.78	-1.09%	29,596
Dec 1, 2025	167.04	168.04	165.65	167.60	167.60	6.09%	12,588
Nov 28, 2025	157.91	158.49	157.68	157.98	157.98	1.02%	3,568
Nov 27, 2025	155.01	158.48	154.77	156.38	156.38	2.35%	9,637
Nov 26, 2025	152.35	152.82	151.74	152.79	152.79	1.58%	28,954
Nov 25, 2025	150.29	151.17	149.71	150.41	150.41	1.55%	2,904
Nov 24, 2025	147.09	148.81	146.85	148.11	148.11	1.51%	4,496
Nov 21, 2025	146.93	146.93	145.00	145.90	145.90	-2.09%	11,699
Nov 20, 2025	150.67	150.67	147.67	149.01	149.01	-1.72%	4,817
Nov 19, 2025	149.57	152.94	148.69	151.62	151.62	2.47%	6,829
Nov 18, 2025	147.74	148.10	145.19	147.97	147.97	-1.17%	12,185
Nov 17, 2025	149.93	150.57	146.96	149.72	149.72	-2.87%	16,316
Nov 14, 2025	157.45	157.45	153.42	154.15	154.15	-2.71%	19,715
Nov 13, 2025	156.93	159.47	156.92	158.44	158.44	4.68%	58,992
Nov 12, 2025	149.30	151.44	148.87	151.36	151.36	1.73%	18,630
Nov 11, 2025	148.81	149.84	148.46	148.79	148.79	1.59%	8,171
Nov 10, 2025	144.26	146.91	143.83	146.46	146.46	2.43%	6,272
Nov 7, 2025	142.89	143.22	141.93	142.99	142.99	0.07%	3,553
Nov 6, 2025	141.69	143.25	141.65	142.89	142.89	1.41%	3,185
Nov 4, 2025	141.98	142.01	140.00	140.90	140.90	-1.81%	14,795
Nov 3, 2025	144.39	144.50	143.29	143.49	143.49	-0.17%	4,859
Oct 31, 2025	143.06	144.72	142.79	143.74	143.74	1.40%	6,929
Oct 30, 2025	139.83	142.20	139.19	141.75	141.75	-0.26%	8,202
Oct 29, 2025	138.74	142.34	138.53	142.12	142.12	5.70%	16,370
Oct 28, 2025	139.40	139.40	133.53	134.45	134.45	-3.70%	115,613
Oct 27, 2025	137.56	142.68	137.56	139.62	139.62	0.19%	16,122
Oct 24, 2025	141.41	142.59	138.93	139.36	139.36	-1.34%	33,235
Oct 23, 2025	141.57	143.85	136.29	141.25	141.25	-2.81%	40,889
Oct 21, 2025	147.90	147.90	142.47	145.34	145.34	-1.95%	27,115
Oct 20, 2025	162.51	162.51	145.13	148.23	148.23	-6.51%	60,795
Oct 17, 2025	161.93	163.66	157.89	158.55	158.55	0.59%	40,260
Oct 16, 2025	167.28	170.17	152.25	157.62	157.62	-4.92%	98,898
Oct 15, 2025	175.30	177.87	163.10	165.77	165.77	-2.32%	79,768
Oct 14, 2025	178.96	181.19	165.73	169.71	169.71	2.30%	85,337
Oct 13, 2025	157.00	168.00	157.00	165.89	165.89	7.18%	66,072
Oct 10, 2025	159.75	160.00	150.50	154.78	154.78	-0.44%	31,290
Oct 9, 2025	150.70	163.88	150.70	155.46	155.46	4.16%	96,755
Oct 8, 2025	145.20	150.10	144.70	149.25	149.25	3.37%	50,242
Oct 7, 2025	144.72	145.87	142.44	144.38	144.38	-0.16%	49,219
Oct 6, 2025	143.29	144.73	143.01	144.61	144.61	3.10%	9,061
Oct 3, 2025	139.55	140.77	138.75	140.26	140.26	-0.09%	28,058
Oct 1, 2025	140.00	140.64	138.59	140.39	140.39	2.49%	24,739
Sep 30, 2025	140.75	141.48	135.91	136.98	136.98	-2.07%	83,285
Sep 29, 2025	139.17	140.29	138.79	139.87	139.87	4.50%	6,344
Sep 26, 2025	132.78	134.05	132.45	133.85	133.85	0.53%	11,387
Sep 25, 2025	130.99	133.87	129.33	133.14	133.14	1.82%	29,162
Sep 24, 2025	130.70	131.08	130.21	130.76	130.76	0.16%	44,698