BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	168.61	169.25	168.10	169.05	169.05	0.26%	24,231
Dec 4, 2025	169.30	169.45	167.96	168.61	168.61	0.39%	62,165
Dec 3, 2025	168.50	169.80	164.60	167.96	167.96	-0.32%	33,986
Dec 2, 2025	168.50	168.60	168.21	168.50	168.50	0.03%	40,382
Dec 1, 2025	168.50	168.62	168.13	168.45	168.45	0.07%	50,134
Nov 28, 2025	168.50	168.50	167.26	168.33	168.33	0.24%	28,123
Nov 27, 2025	168.43	169.00	166.90	167.92	167.92	-0.28%	77,843
Nov 26, 2025	168.50	168.50	167.94	168.39	168.39	0.21%	19,638
Nov 25, 2025	167.10	168.36	167.10	168.03	168.03	0.52%	13,358
Nov 24, 2025	168.50	168.50	166.76	167.16	167.16	-0.71%	60,474
Nov 21, 2025	167.18	168.62	167.17	168.35	168.35	0.70%	44,545
Nov 20, 2025	167.00	168.33	164.31	167.18	167.18	-0.37%	70,066
Nov 19, 2025	167.96	168.00	167.10	167.80	167.80	-0.10%	32,203
Nov 18, 2025	166.69	168.05	166.69	167.96	167.96	0.76%	26,163
Nov 17, 2025	168.00	168.50	165.12	166.69	166.69	-0.67%	44,629
Nov 14, 2025	169.80	169.80	167.50	167.81	167.81	-2.19%	86,246
Nov 13, 2025	172.00	172.14	171.16	171.57	167.57	-0.19%	33,343
Nov 12, 2025	172.00	173.98	171.79	171.90	167.89	-0.07%	40,911
Nov 11, 2025	173.95	173.95	171.80	172.02	168.01	0.24%	38,099
Nov 10, 2025	173.20	173.20	171.25	171.61	167.61	-0.23%	28,621
Nov 7, 2025	172.21	172.99	171.76	172.00	167.99	-0.32%	31,737
Nov 6, 2025	171.50	173.70	171.50	172.55	168.53	0.65%	50,295
Nov 4, 2025	173.00	173.00	171.29	171.44	167.44	-0.30%	13,968
Nov 3, 2025	172.00	173.74	171.00	171.95	167.94	-0.01%	15,928
Oct 31, 2025	175.00	175.00	170.50	171.96	167.95	-0.87%	18,544
Oct 30, 2025	170.75	175.00	169.77	173.47	169.43	2.41%	40,594
Oct 29, 2025	173.99	173.99	166.00	169.39	165.44	-2.23%	57,801
Oct 28, 2025	173.02	173.50	172.41	173.26	169.22	-0.12%	26,361
Oct 27, 2025	173.97	176.50	170.19	173.46	169.42	0.40%	27,204
Oct 24, 2025	174.53	174.53	171.14	172.77	168.74	-0.01%	44,309
Oct 23, 2025	172.50	172.84	171.85	172.78	168.75	0.12%	26,528
Oct 21, 2025	172.40	175.45	171.63	172.57	168.55	0.48%	7,953
Oct 20, 2025	171.90	172.50	170.01	171.75	167.75	0.16%	32,467
Oct 17, 2025	170.00	171.90	170.00	171.47	167.47	0.88%	5,665
Oct 16, 2025	169.50	170.92	169.15	169.98	166.02	0.53%	13,432
Oct 15, 2025	169.90	169.90	165.55	169.08	165.14	0.12%	10,929
Oct 14, 2025	168.86	169.41	168.61	168.88	164.94	0.01%	54,479
Oct 13, 2025	169.49	169.49	168.00	168.86	164.92	0.21%	17,416
Oct 10, 2025	169.99	169.99	168.00	168.51	164.58	0.11%	40,462
Oct 9, 2025	168.75	169.50	168.05	168.32	164.40	-0.05%	19,418
Oct 8, 2025	169.80	169.80	168.01	168.40	164.47	-0.03%	27,289
Oct 7, 2025	168.13	169.00	168.07	168.45	164.52	0.20%	44,554
Oct 6, 2025	170.65	170.65	165.55	168.12	164.20	-0.41%	30,217
Oct 3, 2025	168.99	169.17	167.40	168.81	164.87	0.37%	28,339
Oct 1, 2025	166.30	168.89	165.24	168.19	164.27	1.03%	21,538
Sep 30, 2025	167.97	167.99	165.36	166.47	162.59	-0.58%	372,695
Sep 29, 2025	169.81	171.70	167.36	167.44	163.54	-0.17%	21,999
Sep 26, 2025	167.65	168.45	167.33	167.73	163.82	0.10%	5,252
Sep 25, 2025	167.63	168.72	166.25	167.56	163.65	-0.04%	32,190
Sep 24, 2025	167.74	168.09	166.95	167.62	163.71	0.43%	61,463