BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	13.25	13.25	13.25	13.25	13.25	-1.78%	149
Aug 10, 2026	13.17	13.49	12.90	13.49	13.49	4.98%	310
Aug 7, 2026	13.90	13.90	12.81	12.85	12.85	-3.02%	767
Aug 6, 2026	13.40	14.05	12.80	13.25	13.25	-1.12%	4,469
Aug 5, 2026	13.65	13.65	12.60	13.40	13.40	3.00%	550
Aug 4, 2026	13.47	13.47	13.00	13.01	13.01	1.25%	3,955
Aug 3, 2026	12.85	12.85	12.85	12.85	12.85	1.98%	10
Jul 31, 2026	12.60	12.60	12.60	12.60	12.60	0.48%	10
Jul 30, 2026	12.95	12.99	12.40	12.54	12.54	-3.17%	611
Jul 29, 2026	12.87	12.95	12.26	12.95	12.95	0.62%	699
Jul 28, 2026	13.50	13.50	12.87	12.87	12.87	-4.95%	1,332
Jul 27, 2026	12.70	13.54	12.31	13.54	13.54	4.96%	1,876
Jul 24, 2026	14.16	14.16	12.85	12.90	12.90	-4.37%	1,426
Jul 23, 2026	13.49	13.49	13.49	13.49	13.49	4.90%	50
Jul 22, 2026	13.80	13.80	12.76	12.86	12.86	-2.21%	167
Jul 21, 2026	13.86	13.86	13.00	13.15	13.15	-0.38%	512
Jul 20, 2026	13.20	13.20	13.20	13.20	13.20	-4.97%	32,835
Jul 17, 2026	13.40	13.89	13.40	13.89	13.89	3.58%	35
Jul 16, 2026	14.10	14.10	13.40	13.41	13.41	-4.89%	19,432
Jul 15, 2026	14.49	14.75	14.10	14.10	14.10	-1.05%	1,620
Jul 14, 2026	14.55	14.55	14.25	14.25	14.25	-4.94%	5,906
Jul 13, 2026	14.80	15.55	14.80	14.99	14.99	1.08%	1,355
Jul 10, 2026	14.83	14.83	14.82	14.83	14.83	0.07%	26
Jul 9, 2026	14.60	15.00	14.52	14.82	14.82	-3.01%	1,470
Jul 8, 2026	14.60	15.28	14.55	15.28	15.28	-	1,260
Jul 7, 2026	15.28	15.28	15.28	15.28	15.28	4.95%	505
Jul 6, 2026	14.49	15.65	14.49	14.56	14.56	-2.48%	478