BOM:543774 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.05	38.20	37.94	38.20	38.20	-	1,013
Dec 4, 2025	37.93	38.30	37.93	38.20	38.20	0.32%	601
Dec 3, 2025	39.05	39.05	38.00	38.08	38.08	-0.52%	618
Dec 2, 2025	38.60	38.60	38.28	38.28	38.28	-0.62%	1,042
Dec 1, 2025	38.60	38.61	38.41	38.52	38.52	0.60%	14,330
Nov 28, 2025	38.48	38.48	38.29	38.29	38.29	-0.13%	3,284
Nov 27, 2025	38.34	38.40	38.34	38.34	38.34	0.03%	286
Nov 26, 2025	38.27	38.37	38.27	38.33	38.33	1.11%	391
Nov 25, 2025	38.12	38.12	37.90	37.91	37.91	-0.58%	250
Nov 24, 2025	38.22	38.31	37.95	38.13	38.13	-	10,795
Nov 21, 2025	38.01	38.45	38.00	38.13	38.13	-0.81%	8,572
Nov 20, 2025	38.42	38.44	38.35	38.44	38.44	0.42%	755
Nov 19, 2025	38.34	38.34	38.16	38.28	38.28	0.21%	220
Nov 18, 2025	38.18	38.29	38.15	38.20	38.20	-0.31%	6,375
Nov 17, 2025	38.23	38.36	38.23	38.32	38.32	0.63%	4,599
Nov 14, 2025	38.28	38.28	38.08	38.08	38.08	-0.37%	683
Nov 13, 2025	37.62	38.22	37.62	38.22	38.22	0.39%	10,548
Nov 12, 2025	37.86	38.09	37.86	38.07	38.07	1.04%	1,100
Nov 11, 2025	37.74	37.79	37.65	37.68	37.68	-0.19%	630
Nov 10, 2025	37.79	37.91	37.56	37.75	37.75	0.27%	13,499
Nov 7, 2025	37.74	37.74	37.60	37.65	37.65	-0.29%	727
Nov 6, 2025	37.86	37.98	37.72	37.76	37.76	-0.37%	807
Nov 4, 2025	38.00	38.10	37.68	37.90	37.90	-0.52%	765
Nov 3, 2025	38.09	38.13	37.80	38.10	38.10	0.50%	6,213
Oct 31, 2025	38.09	38.09	37.91	37.91	37.91	-	1,169
Oct 30, 2025	37.72	37.92	37.72	37.91	37.91	0.53%	543
Oct 29, 2025	37.81	37.95	37.71	37.71	37.71	-0.40%	2,831
Oct 28, 2025	38.01	38.08	37.86	37.86	37.86	-	671
Oct 27, 2025	37.99	37.99	37.85	37.86	37.86	1.12%	413
Oct 24, 2025	37.89	38.05	37.22	37.44	37.44	-1.42%	5,808
Oct 23, 2025	38.41	38.41	37.86	37.98	37.98	0.26%	2,975
Oct 21, 2025	37.90	37.93	37.88	37.88	37.88	0.37%	137
Oct 20, 2025	37.76	37.99	37.68	37.74	37.74	0.53%	1,974
Oct 17, 2025	37.64	37.70	37.54	37.54	37.54	-0.24%	2,721
Oct 16, 2025	37.31	37.68	37.31	37.63	37.63	0.72%	4,557
Oct 15, 2025	37.46	37.49	37.26	37.36	37.36	-0.37%	413
Oct 14, 2025	37.68	37.85	37.27	37.50	37.50	-0.19%	1,401
Oct 13, 2025	38.01	38.01	37.50	37.57	37.57	-0.53%	94
Oct 10, 2025	37.59	37.80	37.38	37.77	37.77	1.12%	1,129
Oct 9, 2025	38.02	38.02	37.26	37.35	37.35	-1.16%	5,032
Oct 8, 2025	37.72	38.70	37.26	37.79	37.79	0.19%	1,771
Oct 7, 2025	37.85	38.08	37.56	37.72	37.72	-1.49%	2,948
Oct 6, 2025	38.15	38.70	37.69	38.29	38.29	1.46%	2,580
Oct 3, 2025	37.19	38.29	37.18	37.74	37.74	1.48%	6,666
Oct 1, 2025	37.55	37.55	36.79	37.19	37.19	-0.91%	3,471
Sep 30, 2025	37.34	37.66	37.02	37.53	37.53	1.05%	8,675
Sep 29, 2025	36.71	37.89	36.71	37.14	37.14	1.36%	15,660
Sep 26, 2025	36.82	36.85	36.56	36.64	36.64	-0.49%	12,016
Sep 25, 2025	37.30	37.41	36.72	36.82	36.82	-1.29%	20,167
Sep 24, 2025	37.53	37.53	37.22	37.30	37.30	-0.61%	8,909