BOM:517530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	16.25	16.25	15.63	15.80	15.80	1.74%	707
Oct 6, 2026	15.98	16.17	15.50	15.53	15.53	0.26%	4,748
Oct 5, 2026	16.01	16.46	15.42	15.49	15.49	-1.84%	15,268
Oct 1, 2026	15.85	16.20	15.62	15.78	15.78	-1.25%	3,351
Sep 30, 2026	16.11	16.29	15.80	15.98	15.98	1.20%	386
Sep 29, 2026	15.21	16.00	15.21	15.79	15.79	-0.06%	3,426
Sep 28, 2026	15.94	15.98	15.52	15.80	15.80	-1.19%	7,408
Sep 25, 2026	15.90	16.29	15.83	15.99	15.99	0.82%	281
Sep 24, 2026	15.17	16.25	15.17	15.86	15.86	-1.43%	5,375
Sep 23, 2026	16.30	16.36	15.90	16.09	16.09	-0.98%	14,113
Sep 22, 2026	16.30	16.56	16.07	16.25	16.25	0.93%	9,468
Sep 21, 2026	16.52	16.53	15.86	16.10	16.10	-2.13%	6,763
Sep 18, 2026	16.30	17.04	15.61	16.45	16.45	3.79%	14,180
Sep 17, 2026	15.86	16.35	15.80	15.85	15.85	-	2,274
Sep 16, 2026	15.61	16.12	15.61	15.85	15.85	-1.06%	6,948
Sep 15, 2026	16.25	16.40	15.80	16.02	16.02	-0.87%	4,119
Sep 11, 2026	15.55	16.24	15.55	16.16	16.16	0.69%	13,602
Sep 10, 2026	16.30	16.37	16.01	16.05	16.05	-0.68%	7,785
Sep 9, 2026	16.50	16.50	16.11	16.16	16.16	-0.55%	5,774
Sep 8, 2026	16.30	16.55	16.25	16.25	16.25	-0.91%	2,733
Sep 7, 2026	16.69	16.95	16.13	16.40	16.40	-0.85%	7,764
Sep 4, 2026	16.40	16.64	16.03	16.54	16.54	1.85%	6,790
Sep 3, 2026	16.00	16.39	15.97	16.24	16.24	-0.06%	2,549
Sep 2, 2026	16.59	16.59	15.68	16.25	16.25	1.69%	3,109
Sep 1, 2026	16.06	16.64	15.89	15.98	15.98	-2.38%	4,386
Aug 31, 2026	16.99	16.99	16.10	16.37	16.37	-1.03%	8,760
Aug 28, 2026	16.25	16.70	15.65	16.54	16.54	3.31%	23,849
Aug 27, 2026	16.25	16.66	16.00	16.01	16.01	-1.23%	2,759
Aug 26, 2026	16.23	16.41	16.18	16.21	16.21	-	2,105
Aug 25, 2026	16.39	16.40	16.17	16.21	16.21	-0.06%	3,421
Aug 24, 2026	16.28	16.50	16.08	16.22	16.22	-0.37%	2,291
Aug 21, 2026	16.29	16.58	16.25	16.28	16.28	0.74%	5,291
Aug 20, 2026	16.60	16.60	16.00	16.16	16.16	-0.98%	7,467
Aug 19, 2026	16.30	16.78	16.00	16.32	16.32	2.06%	4,583
Aug 18, 2026	16.65	16.65	15.94	15.99	15.99	-0.62%	5,099
Aug 17, 2026	16.90	16.90	15.71	16.09	16.09	-3.01%	17,404
Aug 14, 2026	16.59	16.68	16.20	16.59	16.59	2.79%	6,809
Aug 13, 2026	16.11	16.68	16.11	16.14	16.14	-2.48%	10,045
Aug 12, 2026	16.06	16.82	15.85	16.55	16.55	0.98%	26,620
Aug 11, 2026	16.53	16.77	15.60	16.39	16.39	-0.24%	11,247
Aug 10, 2026	18.39	18.39	16.23	16.43	16.43	-7.38%	19,505
Aug 7, 2026	17.80	18.29	17.60	17.74	17.74	-1.39%	25,380
Aug 6, 2026	18.29	18.29	17.98	17.99	17.99	-	5,056
Aug 5, 2026	20.45	20.45	17.91	17.99	17.99	-1.26%	4,515
Aug 4, 2026	17.47	18.25	17.47	18.22	18.22	2.19%	6,941
Aug 3, 2026	17.81	18.49	17.00	17.83	17.83	-1.76%	17,363
Jul 31, 2026	18.00	18.38	17.76	18.15	18.15	0.78%	5,204
Jul 30, 2026	17.00	18.50	17.00	18.01	18.01	0.39%	10,072
Jul 29, 2026	17.95	18.00	17.60	17.94	17.94	-0.72%	3,629
Jul 28, 2026	18.40	18.40	18.00	18.07	18.07	-0.17%	2,152