BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.10	20.36	19.58	20.06	20.06	-0.15%	520,143
Sep 24, 2026	19.99	20.73	19.83	20.09	20.09	0.30%	880,552
Sep 23, 2026	20.41	20.61	19.80	20.03	20.03	-1.33%	574,559
Sep 22, 2026	19.94	21.00	19.94	20.40	20.30	3.03%	659,288
Sep 21, 2026	20.12	20.50	19.63	19.80	19.70	-1.10%	349,396
Sep 18, 2026	18.80	20.25	18.80	20.02	19.92	6.49%	788,788
Sep 17, 2026	18.41	19.09	18.16	18.80	18.71	2.12%	454,066
Sep 16, 2026	18.53	18.89	16.64	18.41	18.32	-0.70%	1,305,662
Sep 15, 2026	19.67	19.75	18.45	18.54	18.45	-4.97%	566,891
Sep 11, 2026	18.96	20.05	18.52	19.51	19.41	0.93%	1,050,541
Sep 10, 2026	20.22	20.30	19.10	19.33	19.24	-4.07%	880,617
Sep 9, 2026	21.01	21.27	20.06	20.15	20.05	-3.96%	685,719
Sep 8, 2026	20.31	21.50	20.31	20.98	20.88	3.50%	864,759
Sep 7, 2026	20.48	20.56	19.75	20.27	20.17	-1.41%	876,845
Sep 4, 2026	21.05	21.76	20.02	20.56	20.46	-3.47%	1,506,130
Sep 3, 2026	21.56	22.52	20.66	21.30	21.20	-0.42%	2,157,874
Sep 2, 2026	19.90	21.62	19.70	21.39	21.29	6.58%	2,304,395
Sep 1, 2026	19.53	20.17	18.80	20.07	19.97	3.03%	1,736,562
Aug 31, 2026	19.50	19.90	19.17	19.48	19.38	0.10%	1,854,620
Aug 28, 2026	17.64	20.35	17.35	19.46	19.36	12.16%	4,079,564
Aug 27, 2026	17.19	18.31	17.19	17.35	17.26	1.88%	782,351
Aug 26, 2026	17.79	17.79	16.86	17.03	16.95	-2.96%	407,056
Aug 25, 2026	17.28	18.13	16.82	17.55	17.46	1.98%	915,690
Aug 24, 2026	16.28	17.60	16.28	17.21	17.13	6.63%	1,848,492
Aug 21, 2026	14.12	16.54	14.12	16.14	16.06	4.26%	1,139,452
Aug 20, 2026	15.35	15.80	15.35	15.48	15.40	0.85%	246,651
Aug 19, 2026	15.57	15.65	15.15	15.35	15.27	-1.41%	260,158
Aug 18, 2026	15.33	15.93	15.25	15.57	15.49	2.37%	516,584
Aug 17, 2026	15.00	15.38	14.92	15.21	15.14	1.94%	561,694
Aug 14, 2026	15.39	15.62	14.86	14.92	14.85	-2.04%	281,213
Aug 13, 2026	15.23	15.88	15.15	15.23	15.16	-4.09%	581,007
Aug 12, 2026	15.50	17.16	15.25	15.88	15.80	9.22%	3,532,796
Aug 11, 2026	14.54	14.89	14.15	14.54	14.47	0.97%	653,076
Aug 10, 2026	13.49	14.98	13.45	14.40	14.33	7.14%	843,414
Aug 7, 2026	13.08	13.49	13.08	13.44	13.37	1.90%	225,561
Aug 6, 2026	13.06	13.60	13.06	13.19	13.13	-1.20%	165,846
Aug 5, 2026	13.49	13.62	13.29	13.35	13.28	0.53%	171,762
Aug 4, 2026	13.16	13.40	12.90	13.28	13.21	0.91%	241,250
Aug 3, 2026	13.25	13.43	13.00	13.16	13.10	0.15%	275,575
Jul 31, 2026	13.02	13.19	12.85	13.14	13.08	0.84%	58,039
Jul 30, 2026	13.10	13.25	12.99	13.03	12.97	-1.36%	127,981
Jul 29, 2026	12.90	13.25	12.90	13.21	13.15	2.09%	56,376
Jul 28, 2026	13.10	13.24	12.90	12.94	12.88	-1.90%	122,243
Jul 27, 2026	13.04	13.40	13.04	13.19	13.13	0.69%	117,746
Jul 24, 2026	13.15	13.23	12.80	13.10	13.04	-0.23%	98,753
Jul 23, 2026	13.18	13.30	13.03	13.13	13.07	-0.38%	81,503
Jul 22, 2026	13.64	13.64	13.14	13.18	13.12	-2.73%	84,381
Jul 21, 2026	13.50	13.65	13.45	13.55	13.48	0.07%	71,618
Jul 20, 2026	13.49	13.63	13.40	13.54	13.47	0.37%	120,269
Jul 17, 2026	13.65	13.65	13.30	13.49	13.42	-1.75%	275,578