BOM:544799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	61.29	64.44	60.25	64.44	64.44	4.99%	231,997
Nov 12, 2026	59.96	62.38	59.96	61.38	61.38	1.52%	68,703
Nov 11, 2026	60.20	61.70	59.20	60.46	60.46	2.28%	65,821
Nov 9, 2026	60.45	60.45	57.27	59.11	59.11	1.08%	38,328
Nov 8, 2026	56.45	58.61	56.30	58.48	58.48	4.09%	14,924
Nov 6, 2026	59.79	59.79	55.63	56.18	56.18	-4.03%	13,886
Nov 5, 2026	56.26	59.00	56.26	58.54	58.54	2.72%	60,917
Nov 4, 2026	54.48	57.00	53.32	56.99	56.99	4.97%	77,175
Nov 3, 2026	53.00	54.78	52.99	54.29	54.29	3.13%	48,275
Nov 2, 2026	54.00	54.27	52.08	52.64	52.64	-0.75%	21,251
Oct 30, 2026	56.05	56.05	52.98	53.04	53.04	-4.88%	51,787
Oct 29, 2026	52.61	56.07	51.85	55.76	55.76	4.42%	138,658
Oct 28, 2026	53.51	54.87	53.01	53.40	53.40	-1.69%	64,756
Oct 27, 2026	54.66	55.92	52.33	54.32	54.32	1.06%	82,742
Oct 26, 2026	53.77	55.80	53.75	53.75	53.75	-4.98%	77,831
Oct 23, 2026	58.66	58.66	56.57	56.57	56.57	-4.99%	57,720
Oct 22, 2026	62.36	62.36	59.54	59.54	59.54	-4.99%	78,304
Oct 21, 2026	68.70	68.70	62.65	62.67	62.67	-4.96%	41,257
Oct 19, 2026	66.66	68.20	65.01	65.94	65.94	-1.85%	85,387
Oct 16, 2026	66.81	68.89	66.80	67.18	67.18	-1.05%	78,111
Oct 15, 2026	68.46	69.85	67.60	67.89	67.89	-1.89%	88,937
Oct 14, 2026	69.65	70.89	68.32	69.20	69.20	-0.83%	74,383
Oct 13, 2026	68.68	70.48	67.77	69.78	69.78	2.12%	43,555
Oct 12, 2026	67.14	69.26	67.14	68.33	68.33	-0.10%	78,195
Oct 9, 2026	69.86	70.30	67.85	68.40	68.40	-2.12%	168,409
Oct 8, 2026	73.40	73.80	68.69	69.88	69.88	-3.35%	214,344
Oct 7, 2026	69.54	72.30	67.90	72.30	72.30	5.00%	125,658
Oct 6, 2026	68.80	70.77	67.00	68.86	68.86	1.15%	250,750
Oct 5, 2026	70.31	71.30	65.89	68.08	68.08	-2.45%	1,486,229
Oct 1, 2026	77.38	77.38	69.00	69.79	69.79	-8.65%	234,526
Sep 30, 2026	79.50	81.95	75.65	76.40	76.40	-3.72%	232,141
Sep 29, 2026	83.50	84.00	78.80	79.35	79.35	-4.74%	388,508
Sep 28, 2026	89.50	90.10	81.45	83.30	83.30	-4.58%	631,969
Sep 25, 2026	87.30	97.45	87.30	87.30	87.30	-19.98%	1,515,830
Sep 24, 2026	109.10	119.00	109.10	109.10	109.10	-19.99%	114,472
Sep 23, 2026	137.05	143.30	135.00	136.35	136.35	-2.68%	51,227
Sep 22, 2026	131.95	142.90	130.70	140.10	140.10	6.86%	133,699
Sep 21, 2026	134.00	134.95	130.50	131.10	131.10	-2.35%	50,799
Sep 18, 2026	133.60	136.95	131.10	134.25	134.25	2.01%	94,114
Sep 17, 2026	128.55	136.50	128.55	131.60	131.60	2.61%	102,243
Sep 16, 2026	130.05	131.85	125.05	128.25	128.25	-2.29%	61,418
Sep 15, 2026	136.05	140.00	130.00	131.25	131.25	-3.67%	39,863
Sep 11, 2026	130.55	136.85	129.70	136.25	136.25	3.22%	69,592
Sep 10, 2026	136.30	136.90	130.30	132.00	132.00	-1.90%	61,288
Sep 9, 2026	138.25	140.05	133.50	134.55	134.55	-3.89%	72,613
Sep 8, 2026	141.00	141.95	136.95	140.00	140.00	-1.62%	59,991
Sep 7, 2026	144.00	145.00	140.70	142.30	142.30	-1.11%	36,989
Sep 4, 2026	146.45	146.45	143.00	143.90	143.90	-0.17%	24,776
Sep 3, 2026	144.20	148.05	142.95	144.15	144.15	0.03%	54,575
Sep 2, 2026	148.25	148.30	143.30	144.10	144.10	-2.67%	55,483