BOM:511589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	13.46	13.46	12.31	12.53	12.53	0.56%	3,348
Oct 6, 2026	12.69	12.93	12.41	12.46	12.46	-2.12%	14,263
Oct 5, 2026	12.51	12.98	12.06	12.73	12.73	-1.93%	11,012
Oct 1, 2026	13.28	13.50	12.52	12.98	12.98	-0.84%	14,815
Sep 30, 2026	13.05	13.39	12.85	13.09	13.09	0.31%	12,779
Sep 29, 2026	12.62	13.12	12.29	13.05	13.05	1.64%	4,365
Sep 28, 2026	13.01	13.28	12.55	12.84	12.84	-2.80%	4,611
Sep 25, 2026	13.84	13.84	12.80	13.21	13.21	0.92%	11,511
Sep 24, 2026	13.35	13.73	13.09	13.09	13.09	-2.75%	11,538
Sep 23, 2026	12.93	13.66	12.93	13.46	13.46	4.42%	45,858
Sep 22, 2026	13.16	13.30	12.10	12.89	12.89	-0.23%	8,908
Sep 21, 2026	12.08	13.51	12.08	12.92	12.92	3.28%	50,365
Sep 18, 2026	12.20	12.58	12.11	12.51	12.51	4.25%	3,039
Sep 17, 2026	13.44	13.44	11.83	12.00	12.00	-7.98%	83,310
Sep 16, 2026	14.59	14.59	12.99	13.04	13.04	-5.23%	8,585
Sep 15, 2026	13.72	14.30	13.70	13.76	13.76	-1.57%	9,384
Sep 11, 2026	14.15	14.49	13.80	13.98	13.98	-2.24%	20,589
Sep 10, 2026	13.71	14.60	13.71	14.30	14.30	2.14%	57,116
Sep 9, 2026	14.14	14.48	13.53	14.00	14.00	-0.71%	49,210
Sep 8, 2026	14.69	14.69	14.00	14.10	14.10	0.21%	14,599
Sep 7, 2026	13.23	14.25	13.01	14.07	14.07	7.98%	63,561
Sep 4, 2026	13.00	13.50	12.94	13.03	13.03	-1.51%	21,654
Sep 3, 2026	13.58	13.59	13.08	13.23	13.23	1.38%	10,805
Sep 2, 2026	13.20	13.37	12.85	13.05	13.05	-1.88%	9,984
Sep 1, 2026	13.98	13.98	13.27	13.30	13.30	-2.99%	8,493
Aug 31, 2026	14.00	14.03	12.93	13.71	13.71	-1.08%	34,293
Aug 28, 2026	13.51	14.00	13.51	13.86	13.86	0.87%	9,833
Aug 27, 2026	14.25	14.25	13.41	13.74	13.74	-1.51%	6,520
Aug 26, 2026	13.46	14.48	13.46	13.95	13.95	3.49%	27,666
Aug 25, 2026	13.88	13.88	13.36	13.48	13.48	-0.30%	10,372
Aug 24, 2026	13.21	13.99	13.21	13.52	13.52	2.11%	91,965
Aug 21, 2026	13.55	13.65	13.20	13.24	13.24	-0.30%	11,207
Aug 20, 2026	13.59	13.90	13.13	13.28	13.28	1.22%	60,931
Aug 19, 2026	13.38	13.46	13.00	13.12	13.12	-	20,399
Aug 18, 2026	12.41	13.60	12.41	13.12	13.12	0.69%	23,196
Aug 17, 2026	12.45	13.20	12.27	13.03	13.03	5.34%	73,825
Aug 14, 2026	12.07	12.90	12.00	12.37	12.37	3.00%	79,782
Aug 13, 2026	11.37	12.17	11.28	12.01	12.01	6.10%	32,064
Aug 12, 2026	11.30	11.69	11.25	11.32	11.32	0.35%	20,230
Aug 11, 2026	11.06	11.43	11.00	11.28	11.28	1.62%	73,852
Aug 10, 2026	10.90	11.45	10.69	11.10	11.10	1.83%	12,375
Aug 7, 2026	11.18	11.20	10.83	10.90	10.90	-1.89%	9,593
Aug 6, 2026	11.48	11.52	11.10	11.11	11.11	-2.11%	13,663
Aug 5, 2026	11.11	11.60	10.80	11.35	11.35	1.89%	17,685
Aug 4, 2026	11.89	11.89	11.07	11.14	11.14	-1.42%	9,526
Aug 3, 2026	11.40	11.50	11.19	11.30	11.30	0.89%	8,519
Jul 31, 2026	11.37	11.80	11.06	11.20	11.20	1.36%	20,477
Jul 30, 2026	11.99	12.37	11.01	11.05	11.05	0.82%	173,030
Jul 29, 2026	9.30	10.96	9.30	10.96	10.96	19.91%	58,082
Jul 28, 2026	9.44	9.44	9.04	9.14	9.14	-1.83%	59,331