BOM:502937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.40	10.72	10.34	10.72	10.72	5.00%	60,350
Oct 5, 2026	10.80	11.11	10.08	10.21	10.21	-3.59%	135,923
Oct 1, 2026	10.59	10.91	10.41	10.59	10.59	-2.93%	79,839
Sep 30, 2026	11.00	11.09	10.53	10.91	10.91	0.55%	122,424
Sep 29, 2026	11.00	11.49	10.55	10.85	10.85	-1.63%	116,531
Sep 28, 2026	11.16	11.37	11.02	11.03	11.03	-4.91%	208,746
Sep 25, 2026	11.11	11.94	11.08	11.60	11.60	0.69%	59,226
Sep 24, 2026	11.18	11.89	11.18	11.52	11.52	-1.03%	31,956
Sep 23, 2026	11.07	11.78	11.06	11.64	11.64	1.13%	66,582
Sep 22, 2026	11.79	11.79	11.23	11.51	11.51	-0.86%	19,036
Sep 21, 2026	11.90	12.50	11.55	11.61	11.61	-2.60%	32,480
Sep 18, 2026	12.64	12.65	11.88	11.92	11.92	-3.25%	52,443
Sep 17, 2026	12.40	12.70	12.32	12.32	12.32	-4.94%	61,726
Sep 16, 2026	12.37	13.14	11.90	12.96	12.96	3.51%	138,201
Sep 15, 2026	12.52	12.52	12.52	12.52	12.52	4.95%	123,801
Sep 11, 2026	11.75	11.93	11.75	11.93	11.93	1.97%	77,908
Sep 10, 2026	11.63	11.70	11.63	11.70	11.70	1.92%	3,060
Sep 9, 2026	11.48	11.48	11.48	11.48	11.48	1.95%	16,270
Sep 8, 2026	11.26	11.26	11.26	11.26	11.26	1.99%	13,712
Sep 7, 2026	11.04	11.04	11.04	11.04	11.04	1.94%	28,897
Sep 4, 2026	10.91	11.00	10.83	10.83	10.83	-1.99%	104,332
Sep 3, 2026	11.25	11.25	11.05	11.05	11.05	-1.95%	25,571
Sep 2, 2026	11.06	11.28	11.06	11.27	11.27	1.90%	25,310
Sep 1, 2026	11.06	11.10	11.06	11.06	11.06	-	6,803
Aug 31, 2026	11.28	11.28	11.06	11.06	11.06	-1.95%	10,048
Aug 28, 2026	11.20	11.28	11.11	11.28	11.28	1.99%	32,827
Aug 27, 2026	10.90	11.06	10.90	11.06	11.06	-0.54%	86,131
Aug 26, 2026	11.29	11.29	11.12	11.12	11.12	-1.94%	38,112
Aug 25, 2026	11.12	11.34	11.12	11.34	11.34	0.62%	17,842
Aug 24, 2026	11.40	11.41	11.27	11.27	11.27	-2.00%	50,827
Aug 21, 2026	11.63	11.63	11.39	11.50	11.50	-1.03%	46,455
Aug 20, 2026	11.70	11.70	11.62	11.62	11.62	-0.85%	29,631
Aug 19, 2026	12.09	12.09	11.72	11.72	11.72	-1.18%	71,966
Aug 18, 2026	11.86	11.86	11.86	11.86	11.86	1.98%	59,921
Aug 17, 2026	11.63	11.63	11.63	11.63	11.63	-1.94%	51,966
Aug 14, 2026	12.00	12.00	11.64	11.86	11.86	-0.08%	8,742
Aug 13, 2026	11.87	11.87	11.87	11.87	11.87	-1.98%	26,443
Aug 12, 2026	12.11	12.11	12.11	12.11	12.11	-1.94%	9,542
Aug 11, 2026	12.35	12.35	12.35	12.35	12.35	-1.98%	11,820
Aug 10, 2026	12.73	12.73	12.60	12.60	12.60	-1.56%	130,096
Aug 7, 2026	12.72	12.80	12.72	12.80	12.80	-1.31%	60,637
Aug 6, 2026	12.97	12.97	12.97	12.97	12.97	-1.97%	28,211
Aug 5, 2026	13.23	13.23	13.23	13.23	13.23	-2.00%	33,005
Aug 4, 2026	13.59	13.70	12.59	13.50	13.50	1.89%	219,012
Aug 3, 2026	13.25	13.25	12.53	13.25	13.25	4.99%	907,565
Jul 31, 2026	12.52	12.62	11.61	12.62	12.62	4.99%	496,922
Jul 30, 2026	11.12	12.02	11.12	12.02	12.02	4.98%	527,936
Jul 29, 2026	10.72	11.59	10.58	11.45	11.45	3.71%	118,190
Jul 28, 2026	11.19	11.70	10.90	11.04	11.04	-1.78%	31,514
Jul 27, 2026	11.51	11.91	11.18	11.24	11.24	-4.42%	129,599