BOM:543935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	40.00	40.00	40.00	40.00	40.00	-1.31%	228
Dec 31, 2025	40.40	40.53	39.90	40.53	40.53	-0.61%	155
Dec 26, 2025	40.78	40.78	40.78	40.78	40.78	0.02%	48
Dec 24, 2025	40.78	40.86	40.69	40.77	40.77	-0.56%	437
Dec 23, 2025	41.10	41.10	40.93	41.00	41.00	-0.56%	21,102
Dec 22, 2025	40.54	41.23	40.54	41.23	41.23	2.95%	2,902
Dec 18, 2025	40.25	40.27	40.05	40.05	40.05	-0.52%	90
Dec 15, 2025	39.42	40.26	39.42	40.26	40.26	1.10%	152
Dec 12, 2025	39.80	39.99	39.78	39.82	39.82	0.05%	601
Dec 11, 2025	39.79	39.80	39.69	39.80	39.80	-0.10%	297
Dec 9, 2025	40.07	40.07	39.84	39.84	39.84	-0.77%	3,605
Dec 8, 2025	40.45	40.45	39.63	40.15	40.15	-0.74%	761
Dec 5, 2025	40.34	40.68	40.34	40.45	40.45	0.92%	338
Dec 4, 2025	40.10	40.19	40.04	40.08	40.08	1.06%	2,880
Dec 3, 2025	39.50	39.82	39.46	39.66	39.66	0.76%	10,844
Dec 2, 2025	39.36	39.36	39.13	39.36	39.36	0.77%	10
Nov 28, 2025	39.06	39.22	39.02	39.06	39.06	-	10,664
Nov 27, 2025	39.02	39.37	38.90	39.06	39.06	0.23%	16,355
Nov 26, 2025	38.91	39.02	38.91	38.97	38.97	1.12%	12,318
Nov 25, 2025	38.63	38.63	38.43	38.54	38.54	-1.13%	103
Nov 24, 2025	39.00	39.06	38.88	38.98	38.98	1.04%	24,483
Nov 21, 2025	38.62	38.62	38.56	38.58	38.58	-0.23%	555
Nov 20, 2025	38.70	38.93	38.67	38.67	38.67	2.65%	1,498
Nov 14, 2025	38.07	38.09	37.58	37.67	37.67	-1.90%	6,553
Nov 13, 2025	38.42	38.58	38.24	38.40	38.40	-0.26%	12,622
Nov 12, 2025	38.50	38.60	38.50	38.50	38.50	2.31%	279
Nov 11, 2025	37.32	37.63	37.32	37.63	37.63	0.67%	8,880
Nov 10, 2025	36.93	37.44	36.93	37.38	37.38	0.86%	602
Nov 6, 2025	37.04	37.06	37.00	37.06	37.06	0.60%	44
Nov 4, 2025	37.05	37.05	36.83	36.84	36.84	-1.52%	40
Oct 31, 2025	37.52	37.53	37.41	37.41	37.41	-0.51%	530
Oct 28, 2025	37.85	37.85	37.56	37.60	37.60	-0.56%	144
Oct 27, 2025	37.68	37.93	37.68	37.81	37.81	0.83%	4,106
Oct 24, 2025	35.60	37.63	35.60	37.50	37.50	2.21%	6,205
Oct 21, 2025	36.81	37.03	36.69	36.69	36.69	0.05%	140
Oct 20, 2025	36.51	36.87	36.51	36.67	36.67	1.13%	2,414
Oct 17, 2025	36.49	36.62	36.26	36.26	36.26	-1.60%	3,011
Oct 16, 2025	36.67	36.86	36.67	36.85	36.85	0.49%	41,104
Oct 14, 2025	36.28	37.13	36.28	36.67	36.67	0.05%	1,257
Oct 13, 2025	36.70	36.70	36.03	36.65	36.65	-0.60%	386
Oct 9, 2025	36.60	36.90	36.53	36.87	36.87	0.74%	3,914
Oct 8, 2025	36.59	36.60	36.59	36.60	36.60	1.86%	270
Oct 7, 2025	36.12	36.14	35.93	35.93	35.93	-0.19%	1,265
Oct 6, 2025	35.37	36.00	35.20	36.00	36.00	1.93%	7,624
Oct 3, 2025	35.24	35.35	35.06	35.32	35.32	0.11%	6,384
Oct 1, 2025	35.03	35.36	34.83	35.28	35.28	0.77%	9,157
Sep 30, 2025	35.08	35.29	35.00	35.01	35.01	-0.20%	3,719
Sep 29, 2025	35.20	35.29	34.86	35.08	35.08	-0.14%	15,582
Sep 26, 2025	35.48	35.83	35.00	35.13	35.13	-2.20%	3,213
Sep 25, 2025	36.37	36.49	35.90	35.92	35.92	-1.37%	3,058