BOM:543776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.22	22.60	22.22	22.38	22.38	0.36%	30,210
Dec 4, 2025	22.49	22.51	22.30	22.30	22.30	-0.31%	17,328
Dec 3, 2025	22.51	22.65	22.30	22.37	22.37	-1.06%	53,343
Dec 2, 2025	22.57	22.67	22.49	22.61	22.61	-0.04%	35,144
Dec 1, 2025	22.76	22.76	22.55	22.62	22.62	-0.13%	15,237
Nov 28, 2025	22.66	22.69	22.45	22.65	22.65	-0.04%	32,801
Nov 27, 2025	22.48	23.06	22.42	22.66	22.66	0.31%	54,533
Nov 26, 2025	22.27	22.71	22.25	22.59	22.59	0.85%	5,921
Nov 25, 2025	22.20	22.42	22.20	22.40	22.40	0.18%	8,502
Nov 24, 2025	22.80	22.80	22.27	22.36	22.36	-0.18%	23,725
Nov 21, 2025	22.61	22.63	22.33	22.40	22.40	-1.23%	16,234
Nov 20, 2025	22.75	22.78	22.67	22.68	22.68	-0.09%	9,419
Nov 19, 2025	22.52	22.72	22.37	22.70	22.70	0.44%	26,991
Nov 18, 2025	22.67	22.71	22.53	22.60	22.60	-0.53%	19,093
Nov 17, 2025	22.58	22.77	22.54	22.72	22.72	0.53%	29,436
Nov 14, 2025	22.58	22.66	22.45	22.60	22.60	0.09%	16,362
Nov 13, 2025	22.67	22.71	22.50	22.58	22.58	-0.13%	13,405
Nov 12, 2025	22.50	22.65	22.50	22.61	22.61	0.58%	8,319
Nov 11, 2025	22.32	22.51	22.27	22.48	22.48	0.54%	5,062
Nov 10, 2025	22.39	22.44	22.24	22.36	22.36	0.36%	21,673
Nov 7, 2025	22.05	22.33	21.90	22.28	22.28	0.36%	48,051
Nov 6, 2025	22.40	22.40	22.13	22.20	22.20	-0.98%	31,929
Nov 4, 2025	22.51	22.52	22.30	22.42	22.42	-0.13%	19,489
Nov 3, 2025	22.31	22.51	22.10	22.45	22.45	1.13%	29,660
Oct 31, 2025	22.42	22.48	22.19	22.20	22.20	-0.72%	25,056
Oct 30, 2025	22.19	22.51	22.19	22.36	22.36	0.18%	10,992
Oct 29, 2025	22.27	22.42	22.25	22.32	22.32	0.45%	26,515
Oct 28, 2025	22.27	22.36	22.17	22.22	22.22	-0.18%	29,673
Oct 27, 2025	22.05	22.33	22.05	22.26	22.26	0.68%	33,406
Oct 24, 2025	22.20	22.27	22.06	22.11	22.11	-0.41%	21,839
Oct 23, 2025	22.28	22.33	22.10	22.20	22.20	-0.36%	22,378
Oct 21, 2025	22.25	22.48	22.19	22.28	22.28	0.45%	16,565
Oct 20, 2025	22.11	22.25	22.03	22.18	22.18	0.73%	23,292
Oct 17, 2025	22.11	22.11	21.92	22.02	22.02	-0.18%	6,892
Oct 16, 2025	22.01	22.15	22.01	22.06	22.06	0.23%	3,917
Oct 15, 2025	21.81	22.05	21.80	22.01	22.01	0.82%	42,347
Oct 14, 2025	21.95	21.98	21.73	21.83	21.83	-0.27%	64,952
Oct 13, 2025	21.89	22.00	21.79	21.89	21.89	-0.05%	7,809
Oct 10, 2025	21.79	22.15	21.79	21.90	21.90	0.46%	39,235
Oct 9, 2025	21.69	21.86	21.65	21.80	21.80	0.69%	28,756
Oct 8, 2025	21.80	21.98	21.60	21.65	21.65	-0.82%	115,854
Oct 7, 2025	22.37	22.37	21.55	21.83	21.83	0.51%	46,701
Oct 6, 2025	21.90	21.90	21.46	21.72	21.72	0.37%	69,546
Oct 3, 2025	21.51	21.67	21.44	21.64	21.64	0.93%	22,997
Oct 1, 2025	21.19	21.49	21.19	21.44	21.44	1.08%	69,148
Sep 30, 2025	21.29	21.49	21.12	21.21	21.21	-0.38%	104,427
Sep 29, 2025	21.34	21.53	21.17	21.29	21.29	0.19%	165,889
Sep 26, 2025	21.85	21.85	21.21	21.25	21.25	-1.71%	44,219
Sep 25, 2025	21.78	21.85	21.55	21.62	21.62	-0.73%	37,836
Sep 24, 2025	22.31	22.31	21.75	21.78	21.78	-0.91%	50,221