BOM:514286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.07	15.14	14.30	14.45	14.45	-2.03%	14,159
Oct 6, 2026	14.88	15.34	14.75	14.75	14.75	-0.47%	2,977
Oct 5, 2026	15.01	15.41	14.61	14.82	14.82	-3.52%	10,138
Oct 1, 2026	15.80	16.55	15.22	15.36	15.36	-4.89%	31,530
Sep 30, 2026	15.36	16.35	15.36	16.15	16.15	0.37%	2,847
Sep 29, 2026	15.90	16.29	15.85	16.09	16.09	1.51%	2,256
Sep 28, 2026	16.04	16.27	15.75	15.85	15.85	-1.55%	3,990
Sep 25, 2026	16.23	18.42	15.71	16.10	16.10	0.94%	8,667
Sep 24, 2026	15.94	16.10	15.76	15.95	15.95	-0.62%	6,035
Sep 23, 2026	15.90	16.05	15.75	16.05	16.05	2.56%	3,991
Sep 22, 2026	16.29	16.29	15.64	15.65	15.65	-1.70%	3,240
Sep 21, 2026	14.70	18.50	14.70	15.92	15.92	1.21%	3,636
Sep 18, 2026	16.40	16.60	15.45	15.73	15.73	-2.42%	50,721
Sep 17, 2026	16.71	16.83	16.00	16.12	16.12	-4.22%	2,589
Sep 16, 2026	16.86	17.15	15.50	16.83	16.83	0.78%	14,605
Sep 15, 2026	16.60	17.22	16.60	16.70	16.70	1.15%	1,238
Sep 11, 2026	16.10	17.14	16.10	16.51	16.51	-2.88%	10,433
Sep 10, 2026	17.25	17.80	16.59	17.00	17.00	-1.45%	7,319
Sep 9, 2026	17.03	17.88	17.03	17.25	17.25	0.23%	1,029
Sep 8, 2026	17.49	17.90	17.15	17.21	17.21	-2.60%	817
Sep 7, 2026	17.87	17.95	17.54	17.67	17.67	-0.17%	2,941
Sep 4, 2026	17.73	18.00	17.61	17.70	17.70	1.03%	1,689
Sep 3, 2026	18.01	18.32	17.50	17.52	17.52	-1.68%	5,162
Sep 2, 2026	17.46	18.09	17.42	17.82	17.82	1.42%	5,290
Sep 1, 2026	18.35	18.98	17.51	17.57	17.57	-5.23%	57,168
Aug 31, 2026	18.75	19.00	18.47	18.54	18.54	-1.12%	27,673
Aug 28, 2026	18.69	19.80	18.30	18.75	18.75	-0.90%	27,512
Aug 27, 2026	19.00	19.46	18.40	18.92	18.92	5.64%	18,868
Aug 26, 2026	18.25	18.68	17.82	17.91	17.91	-1.54%	3,068
Aug 25, 2026	18.00	19.09	18.00	18.19	18.19	-0.16%	12,236
Aug 24, 2026	18.14	18.50	17.63	18.22	18.22	-1.46%	60,050
Aug 21, 2026	17.01	18.95	17.01	18.49	18.49	6.45%	46,723
Aug 20, 2026	16.50	18.25	16.50	17.37	17.37	-2.14%	23,331
Aug 19, 2026	17.38	18.04	17.36	17.75	17.75	0.91%	6,028
Aug 18, 2026	17.37	17.64	17.20	17.59	17.59	1.27%	2,311
Aug 17, 2026	17.00	17.65	16.70	17.37	17.37	0.99%	9,159
Aug 14, 2026	17.22	18.01	17.05	17.20	17.20	-3.70%	8,010
Aug 13, 2026	16.57	17.86	16.57	17.86	17.86	2.47%	3,143
Aug 12, 2026	17.52	18.27	17.28	17.43	17.43	-3.11%	1,941
Aug 11, 2026	17.95	18.00	17.20	17.99	17.99	2.80%	14,227
Aug 10, 2026	18.55	18.55	17.50	17.50	17.50	-3.58%	3,105
Aug 7, 2026	17.80	18.80	17.68	18.15	18.15	-0.22%	4,102
Aug 6, 2026	17.97	18.25	17.90	18.19	18.19	2.71%	7,303
Aug 5, 2026	18.25	18.29	17.40	17.71	17.71	-2.53%	12,620
Aug 4, 2026	17.82	18.60	17.81	18.17	18.17	-0.06%	6,080
Aug 3, 2026	17.91	18.45	17.50	18.18	18.18	0.50%	12,843
Jul 31, 2026	17.50	18.27	17.50	18.09	18.09	-0.66%	8,829
Jul 30, 2026	18.16	18.50	18.00	18.21	18.21	0.44%	7,940
Jul 29, 2026	17.75	18.37	17.68	18.13	18.13	3.60%	20,080
Jul 28, 2026	18.12	18.45	17.46	17.50	17.50	-3.42%	37,801