BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.01	16.79	13.00	14.60	14.60	2.96%	3,660
Oct 22, 2026	13.80	14.19	13.80	14.18	14.18	-2.54%	2,050
Oct 21, 2026	14.61	14.61	14.55	14.55	14.55	-2.68%	1,510
Oct 19, 2026	12.52	15.32	12.52	14.95	14.95	-2.42%	4,141
Oct 16, 2026	14.84	15.35	14.84	15.32	15.32	3.23%	1,550
Oct 15, 2026	15.29	15.86	14.26	14.84	14.84	-2.94%	752
Oct 14, 2026	15.93	15.93	15.00	15.29	15.29	2.41%	1,357
Oct 13, 2026	14.99	14.99	14.50	14.93	14.93	1.56%	1,002
Oct 12, 2026	14.98	15.00	14.50	14.70	14.70	0.62%	1,413
Oct 9, 2026	13.89	15.05	13.89	14.61	14.61	3.11%	1,258
Oct 8, 2026	13.60	14.50	13.60	14.17	14.17	4.19%	713
Oct 7, 2026	14.00	14.00	13.11	13.60	13.60	-2.30%	986
Oct 6, 2026	13.91	13.95	13.87	13.92	13.92	-0.36%	1,259
Oct 5, 2026	13.04	14.20	13.04	13.97	13.97	3.48%	4,052
Oct 1, 2026	13.66	13.66	13.03	13.50	13.50	-0.74%	963
Sep 30, 2026	13.46	14.10	13.09	13.60	13.60	1.04%	1,349
Sep 29, 2026	14.03	14.03	13.31	13.46	13.46	-4.06%	110
Sep 28, 2026	14.98	14.98	13.25	14.03	14.03	0.57%	678
Sep 25, 2026	13.96	14.19	13.89	13.95	13.95	0.87%	458
Sep 24, 2026	13.97	13.97	13.65	13.83	13.83	-0.58%	172
Sep 23, 2026	14.54	14.54	13.85	13.91	13.91	1.53%	702
Sep 22, 2026	13.80	14.55	13.70	13.70	13.70	-2.35%	858
Sep 21, 2026	14.40	14.40	13.11	14.03	14.03	-2.57%	7,964
Sep 18, 2026	14.50	14.50	14.20	14.40	14.40	-2.37%	322
Sep 17, 2026	14.31	15.45	14.25	14.75	14.75	-1.67%	1,114
Sep 16, 2026	14.81	15.00	14.81	15.00	15.00	-3.35%	90
Sep 15, 2026	15.31	15.90	15.31	15.52	15.52	-3.00%	210
Sep 11, 2026	15.55	16.39	15.55	16.00	16.00	-0.87%	2,267
Sep 10, 2026	17.50	17.50	16.04	16.14	16.14	-3.24%	9,004
Sep 9, 2026	16.75	17.40	16.05	16.68	16.68	0.48%	2,402
Sep 8, 2026	16.95	17.10	16.30	16.60	16.60	-1.19%	1,897
Sep 7, 2026	15.50	16.80	15.50	16.80	16.80	5.00%	105
Sep 4, 2026	16.90	16.90	16.00	16.00	16.00	-1.66%	300
Sep 3, 2026	16.45	17.00	16.00	16.27	16.27	-1.27%	2,493
Sep 2, 2026	16.60	16.60	15.75	16.48	16.48	1.60%	934
Sep 1, 2026	16.42	16.78	16.10	16.22	16.22	0.75%	739
Aug 31, 2026	16.25	16.25	16.10	16.10	16.10	-1.23%	503
Aug 28, 2026	16.30	16.30	15.57	16.30	16.30	-	760
Aug 27, 2026	16.59	16.75	15.70	16.30	16.30	-1.27%	3,494
Aug 26, 2026	16.50	16.81	16.50	16.51	16.51	3.12%	6,664
Aug 25, 2026	16.62	16.62	16.00	16.01	16.01	1.14%	1,578
Aug 24, 2026	15.60	15.83	14.33	15.83	15.83	4.97%	10,465
Aug 21, 2026	15.33	15.33	14.67	15.08	15.08	3.29%	5,986
Aug 20, 2026	14.22	14.62	14.22	14.60	14.60	4.73%	7,971
Aug 19, 2026	13.75	14.15	13.68	13.94	13.94	-3.06%	2,970
Aug 18, 2026	13.70	14.38	13.70	14.38	14.38	4.96%	1,056
Aug 17, 2026	13.30	14.00	13.20	13.70	13.70	0.74%	4,558
Aug 14, 2026	13.13	13.60	12.50	13.60	13.60	4.62%	2,670
Aug 13, 2026	13.40	13.85	13.00	13.00	13.00	-2.99%	12,711
Aug 12, 2026	12.61	13.48	12.61	13.40	13.40	1.13%	265