BOM:543665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.70	41.15	40.56	40.74	40.74	0.54%	12,016
Dec 4, 2025	40.26	40.63	40.16	40.52	40.52	1.68%	11,283
Dec 3, 2025	39.91	39.99	39.60	39.85	39.85	0.66%	17,880
Dec 2, 2025	39.79	39.80	39.43	39.59	39.59	-0.33%	6,402
Dec 1, 2025	39.62	39.75	39.46	39.72	39.72	0.58%	30,503
Nov 28, 2025	39.56	39.63	39.43	39.49	39.49	-0.10%	1,056
Nov 27, 2025	39.00	39.69	38.95	39.53	39.53	0.51%	2,391
Nov 26, 2025	39.14	39.33	39.14	39.33	39.33	1.11%	512
Nov 25, 2025	39.08	39.08	38.90	38.90	38.90	-0.46%	3,355
Nov 24, 2025	39.51	39.59	39.08	39.08	39.08	0.67%	2,385
Nov 21, 2025	38.79	39.21	38.76	38.82	38.82	-0.15%	11,315
Nov 20, 2025	39.21	39.33	38.65	38.88	38.88	-0.61%	3,459
Nov 19, 2025	38.94	39.12	38.94	39.12	39.12	2.68%	669
Nov 18, 2025	38.30	38.32	38.00	38.10	38.10	-1.01%	7,831
Nov 17, 2025	38.39	38.49	38.31	38.49	38.49	0.89%	202
Nov 14, 2025	38.50	38.56	38.15	38.15	38.15	-1.90%	3,015
Nov 12, 2025	38.31	38.95	38.29	38.89	38.89	1.94%	11,229
Nov 11, 2025	37.30	38.15	37.26	38.15	38.15	1.25%	1,457
Nov 10, 2025	37.40	37.69	37.40	37.68	37.68	1.24%	6,365
Nov 7, 2025	37.03	37.22	36.75	37.22	37.22	-0.08%	1,005
Nov 6, 2025	37.36	37.46	37.13	37.25	37.25	-0.03%	1,604
Nov 4, 2025	37.63	37.63	37.20	37.26	37.26	-1.30%	12,325
Nov 3, 2025	37.68	37.75	37.50	37.75	37.75	-0.32%	5,204
Oct 31, 2025	37.86	38.09	37.67	37.87	37.87	-0.34%	618
Oct 30, 2025	37.75	38.00	37.71	38.00	38.00	0.08%	434
Oct 29, 2025	37.99	38.14	37.73	37.97	37.97	0.08%	2,321
Oct 28, 2025	38.10	38.10	37.61	37.94	37.94	-0.50%	2,762
Oct 27, 2025	37.54	38.26	37.54	38.13	38.13	0.58%	2,402
Oct 24, 2025	38.13	38.13	37.78	37.91	37.91	-0.13%	7,829
Oct 23, 2025	37.69	38.30	37.69	37.96	37.96	2.32%	23,924
Oct 20, 2025	36.67	37.21	36.38	37.10	37.10	1.17%	24,168
Oct 17, 2025	36.93	37.63	36.56	36.67	36.67	-1.82%	16,016
Oct 16, 2025	37.22	37.35	37.22	37.35	37.35	0.46%	1,198
Oct 15, 2025	37.28	37.29	36.99	37.18	37.18	0.60%	1,248
Oct 13, 2025	37.01	37.08	36.96	36.96	36.96	-1.15%	1,221
Oct 10, 2025	37.30	37.41	37.29	37.39	37.39	0.19%	1,390
Oct 9, 2025	37.03	37.32	36.92	37.32	37.32	1.41%	602
Oct 8, 2025	36.38	37.05	36.37	36.80	36.80	1.21%	2,982
Oct 7, 2025	36.31	36.47	36.31	36.36	36.36	0.14%	2,891
Oct 6, 2025	35.68	36.37	35.68	36.31	36.31	1.85%	10,685
Oct 3, 2025	35.43	36.04	35.34	35.65	35.65	0.14%	5,347
Oct 1, 2025	35.24	35.68	35.07	35.60	35.60	0.74%	5,991
Sep 30, 2025	35.48	35.59	35.30	35.34	35.34	-0.45%	8,531
Sep 29, 2025	35.42	36.02	35.15	35.50	35.50	0.28%	15,764
Sep 26, 2025	36.02	36.07	35.22	35.40	35.40	-2.05%	15,807
Sep 25, 2025	36.70	36.70	36.02	36.14	36.14	-1.77%	13,258
Sep 24, 2025	36.93	36.93	36.55	36.79	36.79	-0.35%	10,095
Sep 23, 2025	37.28	37.53	36.62	36.92	36.92	-1.02%	51,597
Sep 22, 2025	38.11	38.11	36.90	37.30	37.30	-2.97%	88,839
Sep 19, 2025	38.00	38.44	38.00	38.44	38.44	0.13%	787