BOM:523558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.29	14.29	13.90	13.99	13.99	-0.14%	34,575
Sep 28, 2026	14.48	14.80	14.01	14.01	14.01	-1.89%	32,933
Sep 25, 2026	14.16	14.55	14.02	14.28	14.28	-1.31%	67,814
Sep 24, 2026	14.40	14.70	13.40	14.47	14.47	3.36%	34,545
Sep 23, 2026	14.63	14.63	13.95	14.00	14.00	-2.51%	102,043
Sep 22, 2026	14.60	14.70	13.91	14.36	14.36	0.21%	26,260
Sep 21, 2026	15.24	15.24	14.25	14.33	14.33	-1.98%	11,840
Sep 18, 2026	14.98	15.24	14.35	14.62	14.62	-0.20%	18,016
Sep 17, 2026	14.88	15.00	14.69	14.75	14.65	0.96%	18,243
Sep 16, 2026	14.25	15.29	14.25	14.61	14.51	-0.54%	26,249
Sep 15, 2026	14.60	15.19	14.60	14.69	14.59	-3.48%	15,796
Sep 11, 2026	15.36	15.36	14.71	15.22	15.12	1.06%	10,138
Sep 10, 2026	15.17	15.37	15.00	15.06	14.96	-0.73%	22,871
Sep 9, 2026	15.57	15.57	15.07	15.17	15.07	-1.81%	11,930
Sep 8, 2026	15.11	15.50	15.02	15.45	15.35	1.38%	22,774
Sep 7, 2026	15.35	15.79	15.17	15.24	15.14	-1.74%	21,865
Sep 4, 2026	15.34	15.80	15.10	15.51	15.40	0.06%	40,281
Sep 3, 2026	16.11	16.11	15.22	15.50	15.39	-1.90%	19,274
Sep 2, 2026	16.33	16.33	15.58	15.80	15.69	-0.38%	12,862
Sep 1, 2026	16.26	16.69	15.76	15.86	15.75	-3.06%	62,720
Aug 31, 2026	16.90	17.40	16.25	16.36	16.25	-4.33%	70,839
Aug 28, 2026	17.30	17.34	16.87	17.10	16.98	-0.29%	30,207
Aug 27, 2026	18.04	18.04	17.06	17.15	17.03	-3.05%	58,254
Aug 26, 2026	17.62	17.90	16.98	17.69	17.57	0.40%	68,032
Aug 25, 2026	18.00	18.15	17.15	17.62	17.50	1.26%	42,240
Aug 24, 2026	17.99	18.45	17.25	17.40	17.28	-0.63%	202,342
Aug 21, 2026	16.88	17.80	16.32	17.51	17.39	6.70%	105,892
Aug 20, 2026	14.82	16.61	13.63	16.41	16.30	11.25%	180,893
Aug 19, 2026	13.80	15.00	13.80	14.75	14.65	5.96%	133,380
Aug 18, 2026	13.98	15.20	13.59	13.92	13.83	2.50%	168,692
Aug 17, 2026	14.02	14.40	13.36	13.58	13.49	-5.17%	134,546
Aug 14, 2026	14.32	15.99	14.25	14.32	14.22	-0.69%	157,913
Aug 13, 2026	14.51	14.73	14.35	14.42	14.32	-0.55%	58,619
Aug 12, 2026	14.41	14.74	14.41	14.50	14.40	0.83%	62,439
Aug 11, 2026	14.44	14.72	14.30	14.38	14.28	-0.42%	71,819
Aug 10, 2026	14.33	14.75	14.30	14.44	14.34	-0.21%	71,601
Aug 7, 2026	14.67	14.67	14.31	14.47	14.37	-1.36%	108,601
Aug 6, 2026	14.70	15.00	14.50	14.67	14.57	0.20%	82,606
Aug 5, 2026	15.00	15.10	14.50	14.64	14.54	-1.15%	98,237
Aug 4, 2026	14.77	15.19	14.77	14.81	14.71	-0.54%	62,202
Aug 3, 2026	15.49	15.49	14.80	14.89	14.79	0.81%	73,391
Jul 31, 2026	14.86	14.99	14.55	14.77	14.67	-0.94%	69,414
Jul 30, 2026	14.90	15.25	14.51	14.91	14.81	-	37,580
Jul 29, 2026	14.85	15.39	14.70	14.91	14.81	-0.80%	87,363
Jul 28, 2026	14.86	15.41	14.86	15.03	14.93	-	57,549
Jul 27, 2026	15.12	15.49	14.82	15.03	14.93	-0.60%	132,880
Jul 24, 2026	15.30	15.50	15.00	15.12	15.02	-0.33%	57,113
Jul 23, 2026	15.54	15.72	15.05	15.17	15.07	-0.91%	60,324
Jul 22, 2026	15.21	15.77	15.11	15.31	15.21	-0.71%	63,681
Jul 21, 2026	15.61	15.93	15.38	15.42	15.32	-2.16%	34,340