BOM:543666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.17	29.41	29.17	29.33	29.33	0.55%	1,294
Dec 4, 2025	29.24	29.36	29.17	29.17	29.17	0.24%	595
Dec 3, 2025	29.10	29.10	28.90	29.10	29.10	0.03%	1,180
Dec 2, 2025	29.36	29.36	28.92	29.09	29.09	-0.44%	8,230
Dec 1, 2025	29.44	29.46	29.14	29.22	29.22	0.03%	7,979
Nov 28, 2025	29.07	29.60	29.07	29.21	29.21	-0.34%	2,019
Nov 27, 2025	28.90	29.38	28.85	29.31	29.31	0.48%	6,566
Nov 26, 2025	28.96	29.17	28.43	29.17	29.17	1.21%	4,507
Nov 25, 2025	28.76	28.96	28.58	28.82	28.82	0.35%	3,132
Nov 24, 2025	28.64	29.07	28.64	28.72	28.72	-0.59%	768
Nov 21, 2025	29.08	29.08	28.80	28.89	28.89	-0.28%	323
Nov 20, 2025	29.00	29.08	28.96	28.97	28.97	0.17%	3,059
Nov 19, 2025	28.76	28.98	28.54	28.92	28.92	0.14%	953
Nov 18, 2025	29.01	29.02	28.62	28.88	28.88	-0.17%	3,486
Nov 17, 2025	28.72	28.94	28.38	28.93	28.93	1.22%	1,244
Nov 14, 2025	28.75	28.75	28.44	28.58	28.58	-0.10%	3,172
Nov 13, 2025	28.58	28.78	28.47	28.61	28.61	-0.14%	1,222
Nov 12, 2025	28.68	28.74	28.24	28.65	28.65	0.81%	2,053
Nov 11, 2025	28.23	28.55	28.19	28.42	28.42	-0.18%	15,457
Nov 10, 2025	28.10	28.59	28.10	28.47	28.47	0.28%	1,443
Nov 7, 2025	28.10	28.46	28.10	28.39	28.39	0.25%	1,047
Nov 6, 2025	28.57	28.57	28.27	28.32	28.32	-0.39%	2,180
Nov 4, 2025	28.52	28.63	28.39	28.43	28.43	-0.91%	3,181
Nov 3, 2025	28.53	28.89	28.16	28.69	28.69	0.56%	1,216
Oct 31, 2025	28.91	28.91	28.45	28.53	28.53	-0.87%	15,532
Oct 30, 2025	28.98	28.98	28.71	28.78	28.78	-0.24%	10,294
Oct 29, 2025	29.04	29.04	28.85	28.85	28.85	-0.03%	5,096
Oct 28, 2025	28.91	28.93	28.70	28.86	28.86	0.14%	4,120
Oct 27, 2025	29.24	29.38	28.67	28.82	28.82	-0.17%	41,997
Oct 24, 2025	29.05	29.05	28.67	28.87	28.87	-0.21%	5,374
Oct 23, 2025	28.90	29.32	28.90	28.93	28.93	0.59%	5,117
Oct 21, 2025	28.95	29.30	28.61	28.76	28.76	-0.66%	2,534
Oct 20, 2025	28.89	29.09	28.74	28.95	28.95	1.22%	8,061
Oct 17, 2025	28.60	28.78	28.48	28.60	28.60	0.28%	2,297
Oct 16, 2025	28.47	28.60	28.39	28.52	28.52	0.85%	943
Oct 15, 2025	28.31	28.31	27.91	28.28	28.28	0.39%	5,821
Oct 14, 2025	28.34	28.48	28.02	28.17	28.17	-0.60%	28,829
Oct 13, 2025	27.20	28.46	27.20	28.34	28.34	0.71%	10,662
Oct 10, 2025	28.04	28.35	28.00	28.14	28.14	0.79%	6,330
Oct 9, 2025	28.04	28.04	27.79	27.92	27.92	0.04%	6,471
Oct 8, 2025	27.96	27.99	27.76	27.91	27.91	0.22%	2,167
Oct 7, 2025	28.06	28.12	27.79	27.85	27.85	-0.29%	20,037
Oct 6, 2025	28.15	28.16	27.41	27.93	27.93	1.34%	20,511
Oct 3, 2025	27.64	27.90	27.41	27.56	27.56	0.18%	9,658
Oct 1, 2025	27.09	27.53	26.91	27.51	27.51	2.04%	3,758
Sep 30, 2025	26.94	27.01	26.82	26.96	26.96	0.22%	1,852
Sep 29, 2025	27.63	27.63	26.81	26.90	26.90	-0.96%	3,066
Sep 26, 2025	27.80	27.80	26.36	27.16	27.16	-0.33%	3,267
Sep 25, 2025	27.75	27.75	27.11	27.25	27.25	-0.40%	11,570
Sep 24, 2025	28.00	28.00	27.21	27.36	27.36	-0.40%	3,759